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 240503C00370000	C	May 03, 2024	370.0	307.20	315.50
KLAC 240503C00380000	C	May 03, 2024	380.0	297.20	304.90
KLAC 240503C00390000	C	May 03, 2024	390.0	288.00	294.70
KLAC 240503C00400000	C	May 03, 2024	400.0	277.20	283.90
KLAC 240503C00410000	C	May 03, 2024	410.0	267.70	274.30
KLAC 240503C00420000	C	May 03, 2024	420.0	257.40	263.90
KLAC 240503C00430000	C	May 03, 2024	430.0	248.10	253.90
KLAC 240503C00440000	C	May 03, 2024	440.0	237.20	245.10
KLAC 240503C00450000	C	May 03, 2024	450.0	227.30	234.60
KLAC 240503C00460000	C	May 03, 2024	460.0	217.40	223.90
KLAC 240503C00470000	C	May 03, 2024	470.0	207.30	214.20
KLAC 240503C00480000	C	May 03, 2024	480.0	197.30	204.20
KLAC 240503C00490000	C	May 03, 2024	490.0	187.30	193.90
KLAC 240503C00495000	C	May 03, 2024	495.0	182.30	188.90
KLAC 240503C00500000	C	May 03, 2024	500.0	177.30	183.90
KLAC 240503C00505000	C	May 03, 2024	505.0	172.70	179.20
KLAC 240503C00510000	C	May 03, 2024	510.0	167.30	174.20
KLAC 240503C00515000	C	May 03, 2024	515.0	162.30	168.90
KLAC 240503C00520000	C	May 03, 2024	520.0	157.30	163.90
KLAC 240503C00525000	C	May 03, 2024	525.0	152.30	159.20
KLAC 240503C00530000	C	May 03, 2024	530.0	147.30	153.90
KLAC 240503C00535000	C	May 03, 2024	535.0	142.30	149.70
KLAC 240503C00540000	C	May 03, 2024	540.0	137.30	144.10
KLAC 240503C00545000	C	May 03, 2024	545.0	132.30	139.20
KLAC 240503C00550000	C	May 03, 2024	550.0	127.30	134.00
KLAC 240503C00555000	C	May 03, 2024	555.0	122.30	130.70
KLAC 240503C00560000	C	May 03, 2024	560.0	117.30	124.60
KLAC 240503C00565000	C	May 03, 2024	565.0	112.30	120.00
KLAC 240503C00570000	C	May 03, 2024	570.0	107.30	115.50
KLAC 240503C00575000	C	May 03, 2024	575.0	102.80	109.40
KLAC 240503C00580000	C	May 03, 2024	580.0	97.30	104.10
KLAC 240503C00585000	C	May 03, 2024	585.0	92.30	100.00
KLAC 240503C00590000	C	May 03, 2024	590.0	87.30	94.80
KLAC 240503C00595000	C	May 03, 2024	595.0	82.30	88.80
KLAC 240503C00600000	C	May 03, 2024	600.0	77.30	84.60
KLAC 240503C00605000	C	May 03, 2024	605.0	72.40	79.20
KLAC 240503C00610000	C	May 03, 2024	610.0	67.40	74.40
KLAC 240503C00615000	C	May 03, 2024	615.0	62.40	69.20
KLAC 240503C00620000	C	May 03, 2024	620.0	57.40	64.60
KLAC 240503C00625000	C	May 03, 2024	625.0	52.40	59.20
KLAC 240503C00630000	C	May 03, 2024	630.0	47.40	54.60
KLAC 240503C00635000	C	May 03, 2024	635.0	42.40	49.90
KLAC 240503C00637500	C	May 03, 2024	637.5	40.00	46.90
KLAC 240503C00640000	C	May 03, 2024	640.0	37.40	44.20
KLAC 240503C00642500	C	May 03, 2024	642.5	35.00	41.50
KLAC 240503C00645000	C	May 03, 2024	645.0	33.00	38.80
KLAC 240503C00647500	C	May 03, 2024	647.5	30.10	36.60
KLAC 240503C00650000	C	May 03, 2024	650.0	28.00	34.10
KLAC 240503C00652500	C	May 03, 2024	652.5	25.60	31.60
KLAC 240503C00655000	C	May 03, 2024	655.0	23.20	29.10
KLAC 240503C00657500	C	May 03, 2024	657.5	20.90	27.30
KLAC 240503C00660000	C	May 03, 2024	660.0	18.60	24.60
KLAC 240503C00662500	C	May 03, 2024	662.5	17.70	22.10
KLAC 240503C00665000	C	May 03, 2024	665.0	15.70	19.00
KLAC 240503C00670000	C	May 03, 2024	670.0	11.90	14.60
KLAC 240503C00675000	C	May 03, 2024	675.0	8.50	12.10
KLAC 240503C00680000	C	May 03, 2024	680.0	6.00	7.40
KLAC 240503C00682500	C	May 03, 2024	682.5	4.50	5.90
KLAC 240503C00685000	C	May 03, 2024	685.0	3.20	4.60
KLAC 240503C00687500	C	May 03, 2024	687.5	2.50	3.60
KLAC 240503C00690000	C	May 03, 2024	690.0	1.85	4.40
KLAC 240503C00692500	C	May 03, 2024	692.5	1.35	2.15
KLAC 240503C00695000	C	May 03, 2024	695.0	0.95	1.50
KLAC 240503C00697500	C	May 03, 2024	697.5	0.65	1.10
KLAC 240503C00700000	C	May 03, 2024	700.0	0.45	0.85
KLAC 240503C00702500	C	May 03, 2024	702.5	0.25	0.65
KLAC 240503C00705000	C	May 03, 2024	705.0	0.15	3.00
KLAC 240503C00710000	C	May 03, 2024	710.0	0.00	0.40
KLAC 240503C00715000	C	May 03, 2024	715.0	0.00	2.95
KLAC 240503C00720000	C	May 03, 2024	720.0	0.00	1.50
KLAC 240503C00725000	C	May 03, 2024	725.0	0.00	0.90
KLAC 240503C00730000	C	May 03, 2024	730.0	0.00	0.50
KLAC 240503C00735000	C	May 03, 2024	735.0	0.00	1.35
KLAC 240503C00740000	C	May 03, 2024	740.0	0.00	0.05
KLAC 240503C00745000	C	May 03, 2024	745.0	0.00	0.05
KLAC 240503C00750000	C	May 03, 2024	750.0	0.00	1.50
KLAC 240503C00755000	C	May 03, 2024	755.0	0.00	0.50
KLAC 240503C00760000	C	May 03, 2024	760.0	0.00	0.10
KLAC 240503C00765000	C	May 03, 2024	765.0	0.00	1.50
KLAC 240503C00770000	C	May 03, 2024	770.0	0.00	1.50
KLAC 240503C00775000	C	May 03, 2024	775.0	0.00	1.50
KLAC 240503C00780000	C	May 03, 2024	780.0	0.00	1.50
KLAC 240503C00785000	C	May 03, 2024	785.0	0.00	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	1.50
KLAC 240503C00810000	C	May 03, 2024	810.0	0.00	1.50
KLAC 240503C00815000	C	May 03, 2024	815.0	0.00	1.50
KLAC 240503C00820000	C	May 03, 2024	820.0	0.00	1.50
KLAC 240503C00830000	C	May 03, 2024	830.0	0.00	1.50
KLAC 240503C00840000	C	May 03, 2024	840.0	0.00	1.50
KLAC 240503C00850000	C	May 03, 2024	850.0	0.00	1.50
KLAC 240503C00860000	C	May 03, 2024	860.0	0.00	1.50
KLAC 240503C00870000	C	May 03, 2024	870.0	0.00	1.50
KLAC 240503C00880000	C	May 03, 2024	880.0	0.00	1.50
KLAC 240503C00890000	C	May 03, 2024	890.0	0.00	1.50
KLAC 240503C00900000	C	May 03, 2024	900.0	0.00	1.50
KLAC 240503C00910000	C	May 03, 2024	910.0	0.00	1.50
KLAC 240503C00920000	C	May 03, 2024	920.0	0.00	1.50
KLAC 240503C00930000	C	May 03, 2024	930.0	0.00	1.50
KLAC 240503C00940000	C	May 03, 2024	940.0	0.00	1.50
KLAC 240503C00950000	C	May 03, 2024	950.0	0.00	1.50
KLAC 240503C00960000	C	May 03, 2024	960.0	0.00	1.50
KLAC 240503P00370000	P	May 03, 2024	370.0	0.00	3.90
KLAC 240503P00380000	P	May 03, 2024	380.0	0.00	3.90
KLAC 240503P00390000	P	May 03, 2024	390.0	0.00	3.90
KLAC 240503P00400000	P	May 03, 2024	400.0	0.00	3.90
KLAC 240503P00410000	P	May 03, 2024	410.0	0.00	3.90
KLAC 240503P00420000	P	May 03, 2024	420.0	0.00	3.90
KLAC 240503P00430000	P	May 03, 2024	430.0	0.00	3.90
KLAC 240503P00440000	P	May 03, 2024	440.0	0.00	3.90
KLAC 240503P00450000	P	May 03, 2024	450.0	0.00	3.90
KLAC 240503P00460000	P	May 03, 2024	460.0	0.00	3.90
KLAC 240503P00470000	P	May 03, 2024	470.0	0.00	3.90
KLAC 240503P00480000	P	May 03, 2024	480.0	0.00	3.90
KLAC 240503P00490000	P	May 03, 2024	490.0	0.00	3.90
KLAC 240503P00495000	P	May 03, 2024	495.0	0.00	3.90
KLAC 240503P00500000	P	May 03, 2024	500.0	0.00	3.90
KLAC 240503P00505000	P	May 03, 2024	505.0	0.00	3.90
KLAC 240503P00510000	P	May 03, 2024	510.0	0.00	1.50
KLAC 240503P00515000	P	May 03, 2024	515.0	0.00	3.90
KLAC 240503P00520000	P	May 03, 2024	520.0	0.00	3.90
KLAC 240503P00525000	P	May 03, 2024	525.0	0.00	3.90
KLAC 240503P00530000	P	May 03, 2024	530.0	0.00	1.50
KLAC 240503P00535000	P	May 03, 2024	535.0	0.00	3.90
KLAC 240503P00540000	P	May 03, 2024	540.0	0.00	3.90
KLAC 240503P00545000	P	May 03, 2024	545.0	0.00	3.90
KLAC 240503P00550000	P	May 03, 2024	550.0	0.00	3.90
KLAC 240503P00555000	P	May 03, 2024	555.0	0.00	3.90
KLAC 240503P00560000	P	May 03, 2024	560.0	0.00	3.90
KLAC 240503P00565000	P	May 03, 2024	565.0	0.00	3.90
KLAC 240503P00570000	P	May 03, 2024	570.0	0.00	3.90
KLAC 240503P00575000	P	May 03, 2024	575.0	0.00	0.05
KLAC 240503P00580000	P	May 03, 2024	580.0	0.00	0.05
KLAC 240503P00585000	P	May 03, 2024	585.0	0.00	3.90
KLAC 240503P00590000	P	May 03, 2024	590.0	0.00	3.90
KLAC 240503P00595000	P	May 03, 2024	595.0	0.00	0.05
KLAC 240503P00600000	P	May 03, 2024	600.0	0.00	3.90
KLAC 240503P00605000	P	May 03, 2024	605.0	0.00	3.90
KLAC 240503P00610000	P	May 03, 2024	610.0	0.00	0.05
KLAC 240503P00615000	P	May 03, 2024	615.0	0.00	3.90
KLAC 240503P00620000	P	May 03, 2024	620.0	0.00	1.75
KLAC 240503P00625000	P	May 03, 2024	625.0	0.00	0.50
KLAC 240503P00630000	P	May 03, 2024	630.0	0.00	0.05
KLAC 240503P00635000	P	May 03, 2024	635.0	0.05	0.10
KLAC 240503P00637500	P	May 03, 2024	637.5	0.00	0.55
KLAC 240503P00640000	P	May 03, 2024	640.0	0.00	0.55
KLAC 240503P00642500	P	May 03, 2024	642.5	0.05	0.55
KLAC 240503P00645000	P	May 03, 2024	645.0	0.05	0.45
KLAC 240503P00647500	P	May 03, 2024	647.5	0.05	0.55
KLAC 240503P00650000	P	May 03, 2024	650.0	0.10	0.50
KLAC 240503P00652500	P	May 03, 2024	652.5	0.10	0.55
KLAC 240503P00655000	P	May 03, 2024	655.0	0.20	0.55
KLAC 240503P00657500	P	May 03, 2024	657.5	0.30	0.65
KLAC 240503P00660000	P	May 03, 2024	660.0	0.60	0.85
KLAC 240503P00662500	P	May 03, 2024	662.5	0.60	1.05
KLAC 240503P00665000	P	May 03, 2024	665.0	0.80	1.35
KLAC 240503P00670000	P	May 03, 2024	670.0	0.75	2.30
KLAC 240503P00675000	P	May 03, 2024	675.0	2.40	3.70
KLAC 240503P00680000	P	May 03, 2024	680.0	4.20	5.40
KLAC 240503P00682500	P	May 03, 2024	682.5	5.30	6.60
KLAC 240503P00685000	P	May 03, 2024	685.0	6.40	10.60
KLAC 240503P00687500	P	May 03, 2024	687.5	8.10	10.60
KLAC 240503P00690000	P	May 03, 2024	690.0	9.70	12.80
KLAC 240503P00692500	P	May 03, 2024	692.5	11.10	15.00
KLAC 240503P00695000	P	May 03, 2024	695.0	12.60	17.20
KLAC 240503P00697500	P	May 03, 2024	697.5	12.90	19.40
KLAC 240503P00700000	P	May 03, 2024	700.0	17.30	22.70
KLAC 240503P00702500	P	May 03, 2024	702.5	19.40	25.00
KLAC 240503P00705000	P	May 03, 2024	705.0	21.70	27.40
KLAC 240503P00710000	P	May 03, 2024	710.0	25.50	32.40
KLAC 240503P00715000	P	May 03, 2024	715.0	31.00	37.80
KLAC 240503P00720000	P	May 03, 2024	720.0	36.00	42.80
KLAC 240503P00725000	P	May 03, 2024	725.0	40.40	47.80
KLAC 240503P00730000	P	May 03, 2024	730.0	46.20	52.80
KLAC 240503P00735000	P	May 03, 2024	735.0	50.90	57.80
KLAC 240503P00740000	P	May 03, 2024	740.0	56.20	62.80
KLAC 240503P00745000	P	May 03, 2024	745.0	60.20	67.80
KLAC 240503P00750000	P	May 03, 2024	750.0	65.20	72.80
KLAC 240503P00755000	P	May 03, 2024	755.0	70.40	77.80
KLAC 240503P00760000	P	May 03, 2024	760.0	76.50	82.80
KLAC 240503P00765000	P	May 03, 2024	765.0	80.40	87.80
KLAC 240503P00770000	P	May 03, 2024	770.0	85.40	92.80
KLAC 240503P00775000	P	May 03, 2024	775.0	91.10	97.80
KLAC 240503P00780000	P	May 03, 2024	780.0	96.00	102.80
KLAC 240503P00785000	P	May 03, 2024	785.0	100.30	107.80
KLAC 240503P00790000	P	May 03, 2024	790.0	105.20	112.80
KLAC 240503P00795000	P	May 03, 2024	795.0	110.20	117.80
KLAC 240503P00800000	P	May 03, 2024	800.0	114.20	122.80
KLAC 240503P00805000	P	May 03, 2024	805.0	120.40	127.80
KLAC 240503P00810000	P	May 03, 2024	810.0	125.60	132.70
KLAC 240503P00815000	P	May 03, 2024	815.0	130.30	137.70
KLAC 240503P00820000	P	May 03, 2024	820.0	135.10	142.70
KLAC 240503P00830000	P	May 03, 2024	830.0	145.00	152.70
KLAC 240503P00840000	P	May 03, 2024	840.0	155.10	162.70
KLAC 240503P00850000	P	May 03, 2024	850.0	165.70	172.60
KLAC 240503P00860000	P	May 03, 2024	860.0	175.70	182.70
KLAC 240503P00870000	P	May 03, 2024	870.0	185.70	192.70
KLAC 240503P00880000	P	May 03, 2024	880.0	195.90	202.70
KLAC 240503P00890000	P	May 03, 2024	890.0	205.10	212.70
KLAC 240503P00900000	P	May 03, 2024	900.0	215.00	222.70
KLAC 240503P00910000	P	May 03, 2024	910.0	225.00	232.70
KLAC 240503P00920000	P	May 03, 2024	920.0	235.90	242.70
KLAC 240503P00930000	P	May 03, 2024	930.0	245.80	252.70
KLAC 240503P00940000	P	May 03, 2024	940.0	254.70	262.70
KLAC 240503P00950000	P	May 03, 2024	950.0	266.00	272.70
KLAC 240503P00960000	P	May 03, 2024	960.0	274.60	282.70
KLAC 240510C00370000	C	May 10, 2024	370.0	308.00	315.40
KLAC 240510C00380000	C	May 10, 2024	380.0	298.00	305.30
KLAC 240510C00390000	C	May 10, 2024	390.0	288.00	295.50
KLAC 240510C00400000	C	May 10, 2024	400.0	278.00	285.40
KLAC 240510C00410000	C	May 10, 2024	410.0	268.00	275.50
KLAC 240510C00420000	C	May 10, 2024	420.0	258.00	264.90
KLAC 240510C00430000	C	May 10, 2024	430.0	248.00	255.30
KLAC 240510C00440000	C	May 10, 2024	440.0	238.00	244.80
KLAC 240510C00450000	C	May 10, 2024	450.0	228.00	234.90
KLAC 240510C00460000	C	May 10, 2024	460.0	218.00	225.50
KLAC 240510C00470000	C	May 10, 2024	470.0	208.00	215.40
KLAC 240510C00480000	C	May 10, 2024	480.0	198.00	204.90
KLAC 240510C00490000	C	May 10, 2024	490.0	188.10	195.00
KLAC 240510C00500000	C	May 10, 2024	500.0	178.10	184.80
KLAC 240510C00510000	C	May 10, 2024	510.0	168.00	175.30
KLAC 240510C00520000	C	May 10, 2024	520.0	158.10	165.40
KLAC 240510C00530000	C	May 10, 2024	530.0	148.00	155.60
KLAC 240510C00540000	C	May 10, 2024	540.0	138.00	145.60
KLAC 240510C00545000	C	May 10, 2024	545.0	133.00	140.30
KLAC 240510C00550000	C	May 10, 2024	550.0	128.00	135.60
KLAC 240510C00555000	C	May 10, 2024	555.0	123.00	130.00
KLAC 240510C00560000	C	May 10, 2024	560.0	118.00	126.00
KLAC 240510C00565000	C	May 10, 2024	565.0	113.00	120.20
KLAC 240510C00570000	C	May 10, 2024	570.0	108.00	115.10
KLAC 240510C00575000	C	May 10, 2024	575.0	103.00	110.40
KLAC 240510C00580000	C	May 10, 2024	580.0	98.00	106.30
KLAC 240510C00585000	C	May 10, 2024	585.0	93.00	99.90
KLAC 240510C00590000	C	May 10, 2024	590.0	88.10	95.90
KLAC 240510C00595000	C	May 10, 2024	595.0	83.10	90.50
KLAC 240510C00600000	C	May 10, 2024	600.0	78.10	85.00
KLAC 240510C00605000	C	May 10, 2024	605.0	73.20	80.20
KLAC 240510C00610000	C	May 10, 2024	610.0	68.20	75.20
KLAC 240510C00615000	C	May 10, 2024	615.0	63.40	70.90
KLAC 240510C00620000	C	May 10, 2024	620.0	59.00	65.40
KLAC 240510C00625000	C	May 10, 2024	625.0	54.10	60.90
KLAC 240510C00630000	C	May 10, 2024	630.0	49.10	55.20
KLAC 240510C00635000	C	May 10, 2024	635.0	44.40	50.20
KLAC 240510C00637500	C	May 10, 2024	637.5	42.20	48.90
KLAC 240510C00640000	C	May 10, 2024	640.0	40.00	46.30
KLAC 240510C00642500	C	May 10, 2024	642.5	38.00	45.20
KLAC 240510C00645000	C	May 10, 2024	645.0	36.00	42.40
KLAC 240510C00647500	C	May 10, 2024	647.5	34.30	40.10
KLAC 240510C00650000	C	May 10, 2024	650.0	31.90	37.80
KLAC 240510C00652500	C	May 10, 2024	652.5	31.00	36.00
KLAC 240510C00655000	C	May 10, 2024	655.0	29.00	34.10
KLAC 240510C00657500	C	May 10, 2024	657.5	26.80	31.90
KLAC 240510C00660000	C	May 10, 2024	660.0	25.10	29.50
KLAC 240510C00662500	C	May 10, 2024	662.5	23.30	28.40
KLAC 240510C00665000	C	May 10, 2024	665.0	21.50	25.90
KLAC 240510C00670000	C	May 10, 2024	670.0	18.20	23.40
KLAC 240510C00675000	C	May 10, 2024	675.0	15.10	18.30
KLAC 240510C00680000	C	May 10, 2024	680.0	14.10	15.50
KLAC 240510C00685000	C	May 10, 2024	685.0	11.60	12.90
KLAC 240510C00690000	C	May 10, 2024	690.0	9.40	10.40
KLAC 240510C00695000	C	May 10, 2024	695.0	7.50	8.40
KLAC 240510C00700000	C	May 10, 2024	700.0	4.90	6.80
KLAC 240510C00705000	C	May 10, 2024	705.0	3.90	5.40
KLAC 240510C00710000	C	May 10, 2024	710.0	2.90	4.30
KLAC 240510C00715000	C	May 10, 2024	715.0	2.40	3.30
KLAC 240510C00720000	C	May 10, 2024	720.0	1.70	2.60
KLAC 240510C00725000	C	May 10, 2024	725.0	1.20	2.00
KLAC 240510C00730000	C	May 10, 2024	730.0	1.00	1.45
KLAC 240510C00735000	C	May 10, 2024	735.0	0.70	1.10
KLAC 240510C00740000	C	May 10, 2024	740.0	0.00	3.50
KLAC 240510C00745000	C	May 10, 2024	745.0	0.00	2.80
KLAC 240510C00750000	C	May 10, 2024	750.0	0.00	0.60
KLAC 240510C00755000	C	May 10, 2024	755.0	0.00	1.20
KLAC 240510C00760000	C	May 10, 2024	760.0	0.00	1.50
KLAC 240510C00765000	C	May 10, 2024	765.0	0.00	4.10
KLAC 240510C00770000	C	May 10, 2024	770.0	0.00	4.10
KLAC 240510C00775000	C	May 10, 2024	775.0	0.00	4.00
KLAC 240510C00780000	C	May 10, 2024	780.0	0.00	4.00
KLAC 240510C00785000	C	May 10, 2024	785.0	0.00	4.00
KLAC 240510C00790000	C	May 10, 2024	790.0	0.00	4.00
KLAC 240510C00795000	C	May 10, 2024	795.0	0.00	4.00
KLAC 240510C00800000	C	May 10, 2024	800.0	0.00	1.50
KLAC 240510C00805000	C	May 10, 2024	805.0	0.00	4.00
KLAC 240510C00810000	C	May 10, 2024	810.0	0.00	1.50
KLAC 240510C00815000	C	May 10, 2024	815.0	0.00	4.00
KLAC 240510C00820000	C	May 10, 2024	820.0	0.00	4.00
KLAC 240510C00825000	C	May 10, 2024	825.0	0.00	4.00
KLAC 240510C00830000	C	May 10, 2024	830.0	0.00	4.00
KLAC 240510C00840000	C	May 10, 2024	840.0	0.00	4.00
KLAC 240510C00850000	C	May 10, 2024	850.0	0.00	4.00
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	0.00	0.20
KLAC 240510P00370000	P	May 10, 2024	370.0	0.00	1.50
KLAC 240510P00380000	P	May 10, 2024	380.0	0.00	1.50
KLAC 240510P00390000	P	May 10, 2024	390.0	0.00	1.50
KLAC 240510P00400000	P	May 10, 2024	400.0	0.00	1.50
KLAC 240510P00410000	P	May 10, 2024	410.0	0.00	1.50
KLAC 240510P00420000	P	May 10, 2024	420.0	0.00	1.50
KLAC 240510P00430000	P	May 10, 2024	430.0	0.00	1.50
KLAC 240510P00440000	P	May 10, 2024	440.0	0.00	1.50
KLAC 240510P00450000	P	May 10, 2024	450.0	0.00	1.50
KLAC 240510P00460000	P	May 10, 2024	460.0	0.00	1.50
KLAC 240510P00470000	P	May 10, 2024	470.0	0.00	1.50
KLAC 240510P00480000	P	May 10, 2024	480.0	0.00	1.50
KLAC 240510P00490000	P	May 10, 2024	490.0	0.00	1.50
KLAC 240510P00500000	P	May 10, 2024	500.0	0.00	1.50
KLAC 240510P00510000	P	May 10, 2024	510.0	0.00	1.50
KLAC 240510P00520000	P	May 10, 2024	520.0	0.00	1.50
KLAC 240510P00530000	P	May 10, 2024	530.0	0.00	1.50
KLAC 240510P00540000	P	May 10, 2024	540.0	0.00	4.30
KLAC 240510P00545000	P	May 10, 2024	545.0	0.00	1.50
KLAC 240510P00550000	P	May 10, 2024	550.0	0.00	4.00
KLAC 240510P00555000	P	May 10, 2024	555.0	0.00	1.50
KLAC 240510P00560000	P	May 10, 2024	560.0	0.00	1.50
KLAC 240510P00565000	P	May 10, 2024	565.0	0.00	1.50
KLAC 240510P00570000	P	May 10, 2024	570.0	0.00	1.50
KLAC 240510P00575000	P	May 10, 2024	575.0	0.00	1.50
KLAC 240510P00580000	P	May 10, 2024	580.0	0.00	1.45
KLAC 240510P00585000	P	May 10, 2024	585.0	0.00	1.50
KLAC 240510P00590000	P	May 10, 2024	590.0	0.00	1.50
KLAC 240510P00595000	P	May 10, 2024	595.0	0.00	1.50
KLAC 240510P00600000	P	May 10, 2024	600.0	0.00	1.50
KLAC 240510P00605000	P	May 10, 2024	605.0	0.00	2.90
KLAC 240510P00610000	P	May 10, 2024	610.0	0.00	0.90
KLAC 240510P00615000	P	May 10, 2024	615.0	0.05	0.95
KLAC 240510P00620000	P	May 10, 2024	620.0	0.10	1.25
KLAC 240510P00625000	P	May 10, 2024	625.0	0.70	1.05
KLAC 240510P00630000	P	May 10, 2024	630.0	1.00	1.40
KLAC 240510P00635000	P	May 10, 2024	635.0	1.25	1.80
KLAC 240510P00637500	P	May 10, 2024	637.5	1.55	2.10
KLAC 240510P00640000	P	May 10, 2024	640.0	1.70	2.45
KLAC 240510P00642500	P	May 10, 2024	642.5	1.95	2.75
KLAC 240510P00645000	P	May 10, 2024	645.0	2.40	3.10
KLAC 240510P00647500	P	May 10, 2024	647.5	2.65	3.50
KLAC 240510P00650000	P	May 10, 2024	650.0	3.10	4.00
KLAC 240510P00652500	P	May 10, 2024	652.5	3.50	4.50
KLAC 240510P00655000	P	May 10, 2024	655.0	3.80	5.00
KLAC 240510P00657500	P	May 10, 2024	657.5	4.40	5.70
KLAC 240510P00660000	P	May 10, 2024	660.0	5.00	6.20
KLAC 240510P00662500	P	May 10, 2024	662.5	5.50	6.90
KLAC 240510P00665000	P	May 10, 2024	665.0	6.20	7.70
KLAC 240510P00670000	P	May 10, 2024	670.0	7.90	9.40
KLAC 240510P00675000	P	May 10, 2024	675.0	9.60	11.40
KLAC 240510P00680000	P	May 10, 2024	680.0	11.80	12.80
KLAC 240510P00685000	P	May 10, 2024	685.0	14.40	16.30
KLAC 240510P00690000	P	May 10, 2024	690.0	16.90	19.10
KLAC 240510P00695000	P	May 10, 2024	695.0	19.90	22.40
KLAC 240510P00700000	P	May 10, 2024	700.0	23.30	25.90
KLAC 240510P00705000	P	May 10, 2024	705.0	24.70	30.20
KLAC 240510P00710000	P	May 10, 2024	710.0	29.40	36.00
KLAC 240510P00715000	P	May 10, 2024	715.0	33.80	39.90
KLAC 240510P00720000	P	May 10, 2024	720.0	36.50	44.00
KLAC 240510P00725000	P	May 10, 2024	725.0	41.90	49.00
KLAC 240510P00730000	P	May 10, 2024	730.0	46.50	53.00
KLAC 240510P00735000	P	May 10, 2024	735.0	50.30	58.00
KLAC 240510P00740000	P	May 10, 2024	740.0	56.00	62.90
KLAC 240510P00745000	P	May 10, 2024	745.0	59.20	68.00
KLAC 240510P00750000	P	May 10, 2024	750.0	65.60	72.90
KLAC 240510P00755000	P	May 10, 2024	755.0	68.80	77.80
KLAC 240510P00760000	P	May 10, 2024	760.0	75.90	82.80
KLAC 240510P00765000	P	May 10, 2024	765.0	79.10	87.80
KLAC 240510P00770000	P	May 10, 2024	770.0	83.90	92.80
KLAC 240510P00775000	P	May 10, 2024	775.0	88.90	97.80
KLAC 240510P00780000	P	May 10, 2024	780.0	93.90	102.80
KLAC 240510P00785000	P	May 10, 2024	785.0	99.40	107.80
KLAC 240510P00790000	P	May 10, 2024	790.0	103.90	112.80
KLAC 240510P00795000	P	May 10, 2024	795.0	108.90	117.90
KLAC 240510P00800000	P	May 10, 2024	800.0	113.40	122.80
KLAC 240510P00805000	P	May 10, 2024	805.0	120.60	127.80
KLAC 240510P00810000	P	May 10, 2024	810.0	123.70	132.70
KLAC 240510P00815000	P	May 10, 2024	815.0	129.60	137.70
KLAC 240510P00820000	P	May 10, 2024	820.0	133.60	142.70
KLAC 240510P00825000	P	May 10, 2024	825.0	138.90	147.70
KLAC 240510P00830000	P	May 10, 2024	830.0	143.90	152.70
KLAC 240510P00840000	P	May 10, 2024	840.0	153.70	162.70
KLAC 240510P00850000	P	May 10, 2024	850.0	164.00	172.70
KLAC 240510P00860000	P	May 10, 2024	860.0	173.70	182.70
KLAC 240510P00870000	P	May 10, 2024	870.0	183.80	192.70
KLAC 240510P00880000	P	May 10, 2024	880.0	194.00	202.70
KLAC 240510P00890000	P	May 10, 2024	890.0	203.70	212.90
KLAC 240510P00900000	P	May 10, 2024	900.0	215.70	222.70
KLAC 240510P00910000	P	May 10, 2024	910.0	223.70	232.90
KLAC 240510P00920000	P	May 10, 2024	920.0	234.40	242.70
KLAC 240510P00930000	P	May 10, 2024	930.0	244.60	252.70
KLAC 240510P00940000	P	May 10, 2024	940.0	253.70	262.70
KLAC 240510P00950000	P	May 10, 2024	950.0	264.40	272.70
KLAC 240510P00960000	P	May 10, 2024	960.0	274.30	282.70
KLAC 240517C00370000	C	May 17, 2024	370.0	308.00	315.20
KLAC 240517C00380000	C	May 17, 2024	380.0	298.00	305.90
KLAC 240517C00390000	C	May 17, 2024	390.0	288.00	294.90
KLAC 240517C00400000	C	May 17, 2024	400.0	278.00	285.10
KLAC 240517C00410000	C	May 17, 2024	410.0	268.00	274.90
KLAC 240517C00420000	C	May 17, 2024	420.0	258.00	265.50
KLAC 240517C00430000	C	May 17, 2024	430.0	248.00	256.40
KLAC 240517C00440000	C	May 17, 2024	440.0	238.00	246.10
KLAC 240517C00450000	C	May 17, 2024	450.0	228.00	235.30
KLAC 240517C00460000	C	May 17, 2024	460.0	218.00	226.50
KLAC 240517C00470000	C	May 17, 2024	470.0	208.00	215.30
KLAC 240517C00480000	C	May 17, 2024	480.0	198.00	206.40
KLAC 240517C00490000	C	May 17, 2024	490.0	188.00	195.60
KLAC 240517C00500000	C	May 17, 2024	500.0	178.00	185.10
KLAC 240517C00510000	C	May 17, 2024	510.0	168.00	175.10
KLAC 240517C00520000	C	May 17, 2024	520.0	158.50	165.20
KLAC 240517C00530000	C	May 17, 2024	530.0	148.00	155.70
KLAC 240517C00540000	C	May 17, 2024	540.0	138.00	145.20
KLAC 240517C00545000	C	May 17, 2024	545.0	133.00	140.20
KLAC 240517C00550000	C	May 17, 2024	550.0	128.00	135.70
KLAC 240517C00555000	C	May 17, 2024	555.0	123.10	131.30
KLAC 240517C00560000	C	May 17, 2024	560.0	118.10	125.60
KLAC 240517C00565000	C	May 17, 2024	565.0	113.20	120.70
KLAC 240517C00570000	C	May 17, 2024	570.0	108.20	116.40
KLAC 240517C00575000	C	May 17, 2024	575.0	103.20	110.20
KLAC 240517C00580000	C	May 17, 2024	580.0	98.50	106.30
KLAC 240517C00585000	C	May 17, 2024	585.0	94.00	101.20
KLAC 240517C00590000	C	May 17, 2024	590.0	89.00	95.90
KLAC 240517C00595000	C	May 17, 2024	595.0	84.10	90.10
KLAC 240517C00600000	C	May 17, 2024	600.0	79.00	85.30
KLAC 240517C00605000	C	May 17, 2024	605.0	74.00	80.40
KLAC 240517C00610000	C	May 17, 2024	610.0	69.30	76.00
KLAC 240517C00615000	C	May 17, 2024	615.0	65.00	71.20
KLAC 240517C00620000	C	May 17, 2024	620.0	60.20	66.40
KLAC 240517C00625000	C	May 17, 2024	625.0	56.40	62.20
KLAC 240517C00630000	C	May 17, 2024	630.0	53.50	57.90
KLAC 240517C00635000	C	May 17, 2024	635.0	48.70	53.70
KLAC 240517C00640000	C	May 17, 2024	640.0	44.10	49.70
KLAC 240517C00645000	C	May 17, 2024	645.0	40.50	45.60
KLAC 240517C00650000	C	May 17, 2024	650.0	36.90	41.50
KLAC 240517C00655000	C	May 17, 2024	655.0	33.10	38.50
KLAC 240517C00660000	C	May 17, 2024	660.0	30.30	34.00
KLAC 240517C00665000	C	May 17, 2024	665.0	27.50	30.60
KLAC 240517C00670000	C	May 17, 2024	670.0	24.40	28.00
KLAC 240517C00675000	C	May 17, 2024	675.0	22.20	23.30
KLAC 240517C00680000	C	May 17, 2024	680.0	19.70	20.50
KLAC 240517C00685000	C	May 17, 2024	685.0	16.90	17.90
KLAC 240517C00690000	C	May 17, 2024	690.0	14.10	15.90
KLAC 240517C00695000	C	May 17, 2024	695.0	12.00	15.00
KLAC 240517C00700000	C	May 17, 2024	700.0	10.30	12.60
KLAC 240517C00705000	C	May 17, 2024	705.0	8.50	12.10
KLAC 240517C00710000	C	May 17, 2024	710.0	7.00	10.80
KLAC 240517C00715000	C	May 17, 2024	715.0	6.00	9.70
KLAC 240517C00720000	C	May 17, 2024	720.0	4.60	9.00
KLAC 240517C00725000	C	May 17, 2024	725.0	3.90	7.50
KLAC 240517C00730000	C	May 17, 2024	730.0	3.10	7.20
KLAC 240517C00735000	C	May 17, 2024	735.0	2.40	3.80
KLAC 240517C00740000	C	May 17, 2024	740.0	1.90	5.20
KLAC 240517C00750000	C	May 17, 2024	750.0	1.20	2.25
KLAC 240517C00760000	C	May 17, 2024	760.0	0.80	1.55
KLAC 240517C00770000	C	May 17, 2024	770.0	0.10	3.50
KLAC 240517C00780000	C	May 17, 2024	780.0	0.00	4.50
KLAC 240517C00790000	C	May 17, 2024	790.0	0.00	1.50
KLAC 240517C00800000	C	May 17, 2024	800.0	0.00	1.50
KLAC 240517C00810000	C	May 17, 2024	810.0	0.00	4.10
KLAC 240517C00820000	C	May 17, 2024	820.0	0.00	4.10
KLAC 240517C00830000	C	May 17, 2024	830.0	0.00	4.10
KLAC 240517C00840000	C	May 17, 2024	840.0	0.00	4.00
KLAC 240517C00850000	C	May 17, 2024	850.0	0.00	4.00
KLAC 240517C00860000	C	May 17, 2024	860.0	0.00	4.00
KLAC 240517C00870000	C	May 17, 2024	870.0	0.00	4.00
KLAC 240517C00880000	C	May 17, 2024	880.0	0.00	1.50
KLAC 240517C00890000	C	May 17, 2024	890.0	0.00	4.30
KLAC 240517C00900000	C	May 17, 2024	900.0	0.00	4.30
KLAC 240517C00910000	C	May 17, 2024	910.0	0.00	4.30
KLAC 240517C00920000	C	May 17, 2024	920.0	0.00	4.30
KLAC 240517C00930000	C	May 17, 2024	930.0	0.00	4.30
KLAC 240517C00940000	C	May 17, 2024	940.0	0.00	4.20
KLAC 240517C00950000	C	May 17, 2024	950.0	0.00	1.40
KLAC 240517C00960000	C	May 17, 2024	960.0	0.00	1.40
KLAC 240517C00970000	C	May 17, 2024	970.0	0.00	1.40
KLAC 240517C00980000	C	May 17, 2024	980.0	0.00	1.40
KLAC 240517C00990000	C	May 17, 2024	990.0	0.00	1.40
KLAC 240517C01000000	C	May 17, 2024	1,000.0	0.00	1.40
KLAC 240517C01010000	C	May 17, 2024	1,010.0	0.00	1.40
KLAC 240517C01020000	C	May 17, 2024	1,020.0	0.00	1.40
KLAC 240517C01040000	C	May 17, 2024	1,040.0	0.00	1.40
KLAC 240517C01060000	C	May 17, 2024	1,060.0	0.00	1.40
KLAC 240517C01080000	C	May 17, 2024	1,080.0	0.00	0.15
KLAC 240517P00370000	P	May 17, 2024	370.0	0.00	1.40
KLAC 240517P00380000	P	May 17, 2024	380.0	0.00	1.40
KLAC 240517P00390000	P	May 17, 2024	390.0	0.00	1.40
KLAC 240517P00400000	P	May 17, 2024	400.0	0.00	1.40
KLAC 240517P00410000	P	May 17, 2024	410.0	0.00	1.40
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	1.40
KLAC 240517P00470000	P	May 17, 2024	470.0	0.00	1.40
KLAC 240517P00480000	P	May 17, 2024	480.0	0.00	1.40
KLAC 240517P00490000	P	May 17, 2024	490.0	0.00	4.00
KLAC 240517P00500000	P	May 17, 2024	500.0	0.00	4.00
KLAC 240517P00510000	P	May 17, 2024	510.0	0.00	4.10
KLAC 240517P00520000	P	May 17, 2024	520.0	0.00	4.10
KLAC 240517P00530000	P	May 17, 2024	530.0	0.00	4.10
KLAC 240517P00540000	P	May 17, 2024	540.0	0.00	4.10
KLAC 240517P00545000	P	May 17, 2024	545.0	0.00	4.10
KLAC 240517P00550000	P	May 17, 2024	550.0	0.00	4.10
KLAC 240517P00555000	P	May 17, 2024	555.0	0.00	4.20
KLAC 240517P00560000	P	May 17, 2024	560.0	0.00	4.20
KLAC 240517P00565000	P	May 17, 2024	565.0	0.00	4.20
KLAC 240517P00570000	P	May 17, 2024	570.0	0.00	4.30
KLAC 240517P00575000	P	May 17, 2024	575.0	0.00	1.50
KLAC 240517P00580000	P	May 17, 2024	580.0	0.05	0.95
KLAC 240517P00585000	P	May 17, 2024	585.0	0.15	1.35
KLAC 240517P00590000	P	May 17, 2024	590.0	0.20	1.35
KLAC 240517P00595000	P	May 17, 2024	595.0	0.30	4.90
KLAC 240517P00600000	P	May 17, 2024	600.0	0.90	1.55
KLAC 240517P00605000	P	May 17, 2024	605.0	1.10	1.85
KLAC 240517P00610000	P	May 17, 2024	610.0	1.45	2.15
KLAC 240517P00615000	P	May 17, 2024	615.0	1.75	2.60
KLAC 240517P00620000	P	May 17, 2024	620.0	2.15	3.10
KLAC 240517P00625000	P	May 17, 2024	625.0	2.55	3.80
KLAC 240517P00630000	P	May 17, 2024	630.0	3.20	4.60
KLAC 240517P00635000	P	May 17, 2024	635.0	3.80	5.50
KLAC 240517P00640000	P	May 17, 2024	640.0	4.90	6.10
KLAC 240517P00645000	P	May 17, 2024	645.0	5.60	7.40
KLAC 240517P00650000	P	May 17, 2024	650.0	7.20	8.30
KLAC 240517P00655000	P	May 17, 2024	655.0	7.60	9.70
KLAC 240517P00660000	P	May 17, 2024	660.0	7.10	11.20
KLAC 240517P00665000	P	May 17, 2024	665.0	11.50	12.80
KLAC 240517P00670000	P	May 17, 2024	670.0	11.60	14.80
KLAC 240517P00675000	P	May 17, 2024	675.0	15.30	16.60
KLAC 240517P00680000	P	May 17, 2024	680.0	17.40	18.90
KLAC 240517P00685000	P	May 17, 2024	685.0	19.80	21.60
KLAC 240517P00690000	P	May 17, 2024	690.0	20.40	24.40
KLAC 240517P00695000	P	May 17, 2024	695.0	24.00	27.20
KLAC 240517P00700000	P	May 17, 2024	700.0	26.30	30.70
KLAC 240517P00705000	P	May 17, 2024	705.0	31.80	34.40
KLAC 240517P00710000	P	May 17, 2024	710.0	34.20	38.10
KLAC 240517P00715000	P	May 17, 2024	715.0	38.70	42.50
KLAC 240517P00720000	P	May 17, 2024	720.0	39.50	46.40
KLAC 240517P00725000	P	May 17, 2024	725.0	45.40	50.40
KLAC 240517P00730000	P	May 17, 2024	730.0	49.50	55.60
KLAC 240517P00735000	P	May 17, 2024	735.0	53.80	61.00
KLAC 240517P00740000	P	May 17, 2024	740.0	58.50	65.00
KLAC 240517P00750000	P	May 17, 2024	750.0	67.60	74.00
KLAC 240517P00760000	P	May 17, 2024	760.0	77.20	84.00
KLAC 240517P00770000	P	May 17, 2024	770.0	86.60	93.00
KLAC 240517P00780000	P	May 17, 2024	780.0	96.50	103.00
KLAC 240517P00790000	P	May 17, 2024	790.0	104.80	113.00
KLAC 240517P00800000	P	May 17, 2024	800.0	115.00	123.00
KLAC 240517P00810000	P	May 17, 2024	810.0	124.50	133.00
KLAC 240517P00820000	P	May 17, 2024	820.0	133.90	143.00
KLAC 240517P00830000	P	May 17, 2024	830.0	143.60	153.00
KLAC 240517P00840000	P	May 17, 2024	840.0	154.40	163.00
KLAC 240517P00850000	P	May 17, 2024	850.0	164.10	173.00
KLAC 240517P00860000	P	May 17, 2024	860.0	174.30	183.00
KLAC 240517P00870000	P	May 17, 2024	870.0	184.60	193.00
KLAC 240517P00880000	P	May 17, 2024	880.0	195.70	202.90
KLAC 240517P00890000	P	May 17, 2024	890.0	203.80	213.00
KLAC 240517P00900000	P	May 17, 2024	900.0	213.80	223.00
KLAC 240517P00910000	P	May 17, 2024	910.0	223.80	232.90
KLAC 240517P00920000	P	May 17, 2024	920.0	233.40	242.90
KLAC 240517P00930000	P	May 17, 2024	930.0	243.90	252.90
KLAC 240517P00940000	P	May 17, 2024	940.0	254.10	262.90
KLAC 240517P00950000	P	May 17, 2024	950.0	265.00	272.80
KLAC 240517P00960000	P	May 17, 2024	960.0	275.70	282.80
KLAC 240517P00970000	P	May 17, 2024	970.0	284.70	292.80
KLAC 240517P00980000	P	May 17, 2024	980.0	293.70	302.80
KLAC 240517P00990000	P	May 17, 2024	990.0	304.50	312.80
KLAC 240517P01000000	P	May 17, 2024	1,000.0	314.60	322.80
KLAC 240517P01010000	P	May 17, 2024	1,010.0	324.50	332.80
KLAC 240517P01020000	P	May 17, 2024	1,020.0	333.70	342.80
KLAC 240517P01040000	P	May 17, 2024	1,040.0	353.80	362.00
KLAC 240517P01060000	P	May 17, 2024	1,060.0	374.20	382.00
KLAC 240517P01080000	P	May 17, 2024	1,080.0	393.80	402.00
KLAC 240524C00370000	C	May 24, 2024	370.0	308.00	315.60
KLAC 240524C00380000	C	May 24, 2024	380.0	298.00	305.40
KLAC 240524C00390000	C	May 24, 2024	390.0	288.00	296.10
KLAC 240524C00400000	C	May 24, 2024	400.0	278.00	284.40
KLAC 240524C00410000	C	May 24, 2024	410.0	268.00	276.40
KLAC 240524C00420000	C	May 24, 2024	420.0	258.00	265.10
KLAC 240524C00430000	C	May 24, 2024	430.0	248.00	255.70
KLAC 240524C00440000	C	May 24, 2024	440.0	238.10	245.70
KLAC 240524C00450000	C	May 24, 2024	450.0	228.00	236.40
KLAC 240524C00460000	C	May 24, 2024	460.0	218.10	225.20
KLAC 240524C00470000	C	May 24, 2024	470.0	208.00	216.30
KLAC 240524C00480000	C	May 24, 2024	480.0	198.10	205.10
KLAC 240524C00490000	C	May 24, 2024	490.0	188.00	195.10
KLAC 240524C00500000	C	May 24, 2024	500.0	178.00	185.10
KLAC 240524C00510000	C	May 24, 2024	510.0	168.00	175.50
KLAC 240524C00520000	C	May 24, 2024	520.0	158.10	165.40
KLAC 240524C00530000	C	May 24, 2024	530.0	148.20	155.60
KLAC 240524C00540000	C	May 24, 2024	540.0	139.00	146.20
KLAC 240524C00550000	C	May 24, 2024	550.0	129.00	135.40
KLAC 240524C00560000	C	May 24, 2024	560.0	119.00	125.60
KLAC 240524C00570000	C	May 24, 2024	570.0	109.00	116.50
KLAC 240524C00580000	C	May 24, 2024	580.0	99.00	107.80
KLAC 240524C00590000	C	May 24, 2024	590.0	90.00	97.40
KLAC 240524C00600000	C	May 24, 2024	600.0	80.10	87.20
KLAC 240524C00610000	C	May 24, 2024	610.0	71.10	77.30
KLAC 240524C00620000	C	May 24, 2024	620.0	62.20	68.80
KLAC 240524C00630000	C	May 24, 2024	630.0	54.00	59.70
KLAC 240524C00640000	C	May 24, 2024	640.0	47.00	53.70
KLAC 240524C00650000	C	May 24, 2024	650.0	39.50	45.50
KLAC 240524C00660000	C	May 24, 2024	660.0	32.50	38.20
KLAC 240524C00670000	C	May 24, 2024	670.0	28.80	31.50
KLAC 240524C00680000	C	May 24, 2024	680.0	22.90	26.00
KLAC 240524C00690000	C	May 24, 2024	690.0	18.50	22.90
KLAC 240524C00700000	C	May 24, 2024	700.0	14.60	16.50
KLAC 240524C00710000	C	May 24, 2024	710.0	9.50	13.70
KLAC 240524C00720000	C	May 24, 2024	720.0	7.00	10.90
KLAC 240524C00730000	C	May 24, 2024	730.0	5.00	8.30
KLAC 240524C00740000	C	May 24, 2024	740.0	3.50	6.20
KLAC 240524C00750000	C	May 24, 2024	750.0	2.60	4.90
KLAC 240524C00760000	C	May 24, 2024	760.0	1.70	3.60
KLAC 240524C00770000	C	May 24, 2024	770.0	1.20	2.50
KLAC 240524C00780000	C	May 24, 2024	780.0	0.75	2.25
KLAC 240524C00790000	C	May 24, 2024	790.0	0.45	3.70
KLAC 240524C00800000	C	May 24, 2024	800.0	0.00	3.70
KLAC 240524C00810000	C	May 24, 2024	810.0	0.00	3.40
KLAC 240524C00820000	C	May 24, 2024	820.0	0.00	3.30
KLAC 240524C00830000	C	May 24, 2024	830.0	0.00	3.20
KLAC 240524C00840000	C	May 24, 2024	840.0	0.00	3.10
KLAC 240524C00850000	C	May 24, 2024	850.0	0.00	4.30
KLAC 240524C00860000	C	May 24, 2024	860.0	0.00	4.20
KLAC 240524C00870000	C	May 24, 2024	870.0	0.00	4.20
KLAC 240524C00880000	C	May 24, 2024	880.0	0.00	2.85
KLAC 240524C00890000	C	May 24, 2024	890.0	0.00	4.10
KLAC 240524C00900000	C	May 24, 2024	900.0	0.00	4.10
KLAC 240524C00910000	C	May 24, 2024	910.0	0.00	4.40
KLAC 240524C00920000	C	May 24, 2024	920.0	0.00	4.40
KLAC 240524C00930000	C	May 24, 2024	930.0	0.00	4.40
KLAC 240524C00940000	C	May 24, 2024	940.0	0.00	4.40
KLAC 240524C00950000	C	May 24, 2024	950.0	0.00	4.40
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	4.30
KLAC 240524P00450000	P	May 24, 2024	450.0	0.00	4.30
KLAC 240524P00460000	P	May 24, 2024	460.0	0.00	4.30
KLAC 240524P00470000	P	May 24, 2024	470.0	0.00	4.30
KLAC 240524P00480000	P	May 24, 2024	480.0	0.00	4.30
KLAC 240524P00490000	P	May 24, 2024	490.0	0.00	4.30
KLAC 240524P00500000	P	May 24, 2024	500.0	0.00	4.30
KLAC 240524P00510000	P	May 24, 2024	510.0	0.00	4.30
KLAC 240524P00520000	P	May 24, 2024	520.0	0.00	4.10
KLAC 240524P00530000	P	May 24, 2024	530.0	0.00	4.20
KLAC 240524P00540000	P	May 24, 2024	540.0	0.00	4.30
KLAC 240524P00550000	P	May 24, 2024	550.0	0.00	4.40
KLAC 240524P00560000	P	May 24, 2024	560.0	0.00	4.60
KLAC 240524P00570000	P	May 24, 2024	570.0	0.00	4.80
KLAC 240524P00580000	P	May 24, 2024	580.0	0.55	2.55
KLAC 240524P00590000	P	May 24, 2024	590.0	1.15	2.25
KLAC 240524P00600000	P	May 24, 2024	600.0	1.60	2.85
KLAC 240524P00610000	P	May 24, 2024	610.0	1.70	4.20
KLAC 240524P00620000	P	May 24, 2024	620.0	2.35	6.20
KLAC 240524P00630000	P	May 24, 2024	630.0	4.10	8.20
KLAC 240524P00640000	P	May 24, 2024	640.0	6.90	10.10
KLAC 240524P00650000	P	May 24, 2024	650.0	7.30	12.50
KLAC 240524P00660000	P	May 24, 2024	660.0	12.60	16.00
KLAC 240524P00670000	P	May 24, 2024	670.0	16.20	20.20
KLAC 240524P00680000	P	May 24, 2024	680.0	21.00	24.90
KLAC 240524P00690000	P	May 24, 2024	690.0	26.50	30.20
KLAC 240524P00700000	P	May 24, 2024	700.0	31.40	36.10
KLAC 240524P00710000	P	May 24, 2024	710.0	38.30	43.20
KLAC 240524P00720000	P	May 24, 2024	720.0	45.50	50.30
KLAC 240524P00730000	P	May 24, 2024	730.0	52.60	58.30
KLAC 240524P00740000	P	May 24, 2024	740.0	61.30	66.80
KLAC 240524P00750000	P	May 24, 2024	750.0	69.90	75.90
KLAC 240524P00760000	P	May 24, 2024	760.0	78.70	85.00
KLAC 240524P00770000	P	May 24, 2024	770.0	87.50	94.00
KLAC 240524P00780000	P	May 24, 2024	780.0	97.50	103.70
KLAC 240524P00790000	P	May 24, 2024	790.0	104.90	113.00
KLAC 240524P00800000	P	May 24, 2024	800.0	116.70	123.00
KLAC 240524P00810000	P	May 24, 2024	810.0	125.60	133.00
KLAC 240524P00820000	P	May 24, 2024	820.0	133.80	143.00
KLAC 240524P00830000	P	May 24, 2024	830.0	146.00	153.00
KLAC 240524P00840000	P	May 24, 2024	840.0	156.30	163.00
KLAC 240524P00850000	P	May 24, 2024	850.0	163.60	173.00
KLAC 240524P00860000	P	May 24, 2024	860.0	174.20	182.90
KLAC 240524P00870000	P	May 24, 2024	870.0	185.90	192.90
KLAC 240524P00880000	P	May 24, 2024	880.0	195.70	202.80
KLAC 240524P00890000	P	May 24, 2024	890.0	204.90	212.80
KLAC 240524P00900000	P	May 24, 2024	900.0	215.80	222.80
KLAC 240524P00910000	P	May 24, 2024	910.0	226.00	232.80
KLAC 240524P00920000	P	May 24, 2024	920.0	235.40	242.80
KLAC 240524P00930000	P	May 24, 2024	930.0	244.10	252.70
KLAC 240524P00940000	P	May 24, 2024	940.0	254.60	262.70
KLAC 240524P00950000	P	May 24, 2024	950.0	265.10	272.70
KLAC 240524P00960000	P	May 24, 2024	960.0	275.90	282.70
KLAC 240531C00370000	C	May 31, 2024	370.0	308.00	316.60
KLAC 240531C00380000	C	May 31, 2024	380.0	298.00	306.40
KLAC 240531C00390000	C	May 31, 2024	390.0	288.00	296.60
KLAC 240531C00400000	C	May 31, 2024	400.0	278.00	286.60
KLAC 240531C00410000	C	May 31, 2024	410.0	268.00	276.30
KLAC 240531C00420000	C	May 31, 2024	420.0	258.00	266.50
KLAC 240531C00430000	C	May 31, 2024	430.0	248.00	256.40
KLAC 240531C00440000	C	May 31, 2024	440.0	238.00	244.50
KLAC 240531C00450000	C	May 31, 2024	450.0	228.00	235.20
KLAC 240531C00460000	C	May 31, 2024	460.0	218.00	226.70
KLAC 240531C00470000	C	May 31, 2024	470.0	208.00	216.80
KLAC 240531C00480000	C	May 31, 2024	480.0	198.00	205.90
KLAC 240531C00490000	C	May 31, 2024	490.0	188.00	196.50
KLAC 240531C00500000	C	May 31, 2024	500.0	178.30	185.10
KLAC 240531C00510000	C	May 31, 2024	510.0	168.20	177.00
KLAC 240531C00520000	C	May 31, 2024	520.0	159.00	167.00
KLAC 240531C00530000	C	May 31, 2024	530.0	149.00	156.20
KLAC 240531C00540000	C	May 31, 2024	540.0	139.00	147.30
KLAC 240531C00550000	C	May 31, 2024	550.0	129.00	137.40
KLAC 240531C00560000	C	May 31, 2024	560.0	119.10	127.80
KLAC 240531C00570000	C	May 31, 2024	570.0	110.00	118.10
KLAC 240531C00580000	C	May 31, 2024	580.0	100.10	106.50
KLAC 240531C00590000	C	May 31, 2024	590.0	91.00	97.70
KLAC 240531C00600000	C	May 31, 2024	600.0	82.00	88.30
KLAC 240531C00610000	C	May 31, 2024	610.0	73.00	79.30
KLAC 240531C00620000	C	May 31, 2024	620.0	64.10	71.30
KLAC 240531C00630000	C	May 31, 2024	630.0	56.30	64.80
KLAC 240531C00640000	C	May 31, 2024	640.0	48.70	54.30
KLAC 240531C00650000	C	May 31, 2024	650.0	42.10	49.40
KLAC 240531C00660000	C	May 31, 2024	660.0	35.80	41.10
KLAC 240531C00670000	C	May 31, 2024	670.0	31.40	35.40
KLAC 240531C00680000	C	May 31, 2024	680.0	26.10	28.40
KLAC 240531C00690000	C	May 31, 2024	690.0	19.50	23.80
KLAC 240531C00700000	C	May 31, 2024	700.0	16.80	19.30
KLAC 240531C00710000	C	May 31, 2024	710.0	13.90	18.30
KLAC 240531C00720000	C	May 31, 2024	720.0	9.50	15.00
KLAC 240531C00730000	C	May 31, 2024	730.0	7.90	12.20
KLAC 240531C00740000	C	May 31, 2024	740.0	5.20	9.20
KLAC 240531C00750000	C	May 31, 2024	750.0	4.00	7.00
KLAC 240531C00760000	C	May 31, 2024	760.0	2.65	5.40
KLAC 240531C00770000	C	May 31, 2024	770.0	2.05	4.30
KLAC 240531C00780000	C	May 31, 2024	780.0	1.60	3.50
KLAC 240531C00790000	C	May 31, 2024	790.0	1.30	2.80
KLAC 240531C00800000	C	May 31, 2024	800.0	1.05	2.55
KLAC 240531C00810000	C	May 31, 2024	810.0	0.25	4.80
KLAC 240531C00820000	C	May 31, 2024	820.0	0.15	1.50
KLAC 240531C00830000	C	May 31, 2024	830.0	0.00	4.70
KLAC 240531C00840000	C	May 31, 2024	840.0	0.00	4.60
KLAC 240531C00850000	C	May 31, 2024	850.0	0.00	4.50
KLAC 240531C00860000	C	May 31, 2024	860.0	0.00	4.40
KLAC 240531C00870000	C	May 31, 2024	870.0	0.00	4.50
KLAC 240531C00880000	C	May 31, 2024	880.0	0.00	4.40
KLAC 240531C00890000	C	May 31, 2024	890.0	0.00	4.40
KLAC 240531C00900000	C	May 31, 2024	900.0	0.00	4.30
KLAC 240531C00910000	C	May 31, 2024	910.0	0.00	4.40
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	4.30
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	4.30
KLAC 240531P00450000	P	May 31, 2024	450.0	0.00	4.30
KLAC 240531P00460000	P	May 31, 2024	460.0	0.00	4.30
KLAC 240531P00470000	P	May 31, 2024	470.0	0.00	4.30
KLAC 240531P00480000	P	May 31, 2024	480.0	0.00	4.30
KLAC 240531P00490000	P	May 31, 2024	490.0	0.00	4.30
KLAC 240531P00500000	P	May 31, 2024	500.0	0.00	4.30
KLAC 240531P00510000	P	May 31, 2024	510.0	0.00	4.20
KLAC 240531P00520000	P	May 31, 2024	520.0	0.10	4.50
KLAC 240531P00530000	P	May 31, 2024	530.0	0.00	4.40
KLAC 240531P00540000	P	May 31, 2024	540.0	0.00	4.50
KLAC 240531P00550000	P	May 31, 2024	550.0	0.10	3.50
KLAC 240531P00560000	P	May 31, 2024	560.0	0.20	3.80
KLAC 240531P00570000	P	May 31, 2024	570.0	0.85	5.00
KLAC 240531P00580000	P	May 31, 2024	580.0	1.15	2.30
KLAC 240531P00590000	P	May 31, 2024	590.0	1.55	3.40
KLAC 240531P00600000	P	May 31, 2024	600.0	2.25	4.60
KLAC 240531P00610000	P	May 31, 2024	610.0	2.65	6.20
KLAC 240531P00620000	P	May 31, 2024	620.0	4.20	8.30
KLAC 240531P00630000	P	May 31, 2024	630.0	5.90	9.40
KLAC 240531P00640000	P	May 31, 2024	640.0	7.90	12.50
KLAC 240531P00650000	P	May 31, 2024	650.0	12.40	14.20
KLAC 240531P00660000	P	May 31, 2024	660.0	12.10	18.00
KLAC 240531P00670000	P	May 31, 2024	670.0	19.40	22.80
KLAC 240531P00680000	P	May 31, 2024	680.0	23.60	27.70
KLAC 240531P00690000	P	May 31, 2024	690.0	28.80	32.80
KLAC 240531P00700000	P	May 31, 2024	700.0	32.70	38.50
KLAC 240531P00710000	P	May 31, 2024	710.0	39.60	46.20
KLAC 240531P00720000	P	May 31, 2024	720.0	45.70	53.40
KLAC 240531P00730000	P	May 31, 2024	730.0	53.90	61.00
KLAC 240531P00740000	P	May 31, 2024	740.0	62.50	68.90
KLAC 240531P00750000	P	May 31, 2024	750.0	70.80	77.50
KLAC 240531P00760000	P	May 31, 2024	760.0	78.90	86.00
KLAC 240531P00770000	P	May 31, 2024	770.0	88.00	95.00
KLAC 240531P00780000	P	May 31, 2024	780.0	98.30	104.00
KLAC 240531P00790000	P	May 31, 2024	790.0	107.90	114.00
KLAC 240531P00800000	P	May 31, 2024	800.0	115.10	123.00
KLAC 240531P00810000	P	May 31, 2024	810.0	125.50	133.00
KLAC 240531P00820000	P	May 31, 2024	820.0	134.30	143.00
KLAC 240531P00830000	P	May 31, 2024	830.0	144.50	153.00
KLAC 240531P00840000	P	May 31, 2024	840.0	154.70	163.00
KLAC 240531P00850000	P	May 31, 2024	850.0	163.60	173.00
KLAC 240531P00860000	P	May 31, 2024	860.0	174.00	183.00
KLAC 240531P00870000	P	May 31, 2024	870.0	184.20	193.00
KLAC 240531P00880000	P	May 31, 2024	880.0	194.10	203.00
KLAC 240531P00890000	P	May 31, 2024	890.0	204.30	213.00
KLAC 240531P00900000	P	May 31, 2024	900.0	214.00	223.00
KLAC 240531P00910000	P	May 31, 2024	910.0	223.50	232.90
KLAC 240531P00920000	P	May 31, 2024	920.0	234.20	242.90
KLAC 240531P00930000	P	May 31, 2024	930.0	244.30	252.90
KLAC 240531P00940000	P	May 31, 2024	940.0	254.60	262.90
KLAC 240531P00950000	P	May 31, 2024	950.0	264.70	272.80
KLAC 240531P00960000	P	May 31, 2024	960.0	273.70	282.80
KLAC 240607C00370000	C	Jun 07, 2024	370.0	308.00	316.60
KLAC 240607C00380000	C	Jun 07, 2024	380.0	298.00	306.50
KLAC 240607C00390000	C	Jun 07, 2024	390.0	288.00	296.00
KLAC 240607C00400000	C	Jun 07, 2024	400.0	278.00	285.10
KLAC 240607C00410000	C	Jun 07, 2024	410.0	268.00	276.40
KLAC 240607C00420000	C	Jun 07, 2024	420.0	258.10	266.10
KLAC 240607C00430000	C	Jun 07, 2024	430.0	248.20	257.30
KLAC 240607C00440000	C	Jun 07, 2024	440.0	238.30	246.80
KLAC 240607C00450000	C	Jun 07, 2024	450.0	229.00	236.90
KLAC 240607C00460000	C	Jun 07, 2024	460.0	219.00	226.50
KLAC 240607C00470000	C	Jun 07, 2024	470.0	209.00	217.20
KLAC 240607C00480000	C	Jun 07, 2024	480.0	199.00	207.20
KLAC 240607C00490000	C	Jun 07, 2024	490.0	189.00	197.00
KLAC 240607C00500000	C	Jun 07, 2024	500.0	179.00	186.50
KLAC 240607C00510000	C	Jun 07, 2024	510.0	169.00	177.90
KLAC 240607C00520000	C	Jun 07, 2024	520.0	159.20	167.70
KLAC 240607C00530000	C	Jun 07, 2024	530.0	150.00	158.20
KLAC 240607C00540000	C	Jun 07, 2024	540.0	140.00	148.20
KLAC 240607C00550000	C	Jun 07, 2024	550.0	130.00	138.30
KLAC 240607C00560000	C	Jun 07, 2024	560.0	120.40	128.70
KLAC 240607C00570000	C	Jun 07, 2024	570.0	111.00	118.40
KLAC 240607C00580000	C	Jun 07, 2024	580.0	102.00	109.00
KLAC 240607C00590000	C	Jun 07, 2024	590.0	92.50	99.60
KLAC 240607C00600000	C	Jun 07, 2024	600.0	83.70	90.30
KLAC 240607C00610000	C	Jun 07, 2024	610.0	75.10	82.10
KLAC 240607C00620000	C	Jun 07, 2024	620.0	67.00	73.50
KLAC 240607C00630000	C	Jun 07, 2024	630.0	59.10	65.60
KLAC 240607C00640000	C	Jun 07, 2024	640.0	52.30	57.80
KLAC 240607C00650000	C	Jun 07, 2024	650.0	45.90	51.50
KLAC 240607C00660000	C	Jun 07, 2024	660.0	40.00	43.80
KLAC 240607C00670000	C	Jun 07, 2024	670.0	33.90	38.90
KLAC 240607C00680000	C	Jun 07, 2024	680.0	26.80	33.00
KLAC 240607C00690000	C	Jun 07, 2024	690.0	23.60	27.20
KLAC 240607C00700000	C	Jun 07, 2024	700.0	17.90	23.10
KLAC 240607C00710000	C	Jun 07, 2024	710.0	14.50	19.10
KLAC 240607C00720000	C	Jun 07, 2024	720.0	12.60	16.50
KLAC 240607C00730000	C	Jun 07, 2024	730.0	10.00	13.00
KLAC 240607C00740000	C	Jun 07, 2024	740.0	7.30	11.10
KLAC 240607C00750000	C	Jun 07, 2024	750.0	6.10	8.80
KLAC 240607C00760000	C	Jun 07, 2024	760.0	4.60	7.50
KLAC 240607C00770000	C	Jun 07, 2024	770.0	3.70	5.60
KLAC 240607C00780000	C	Jun 07, 2024	780.0	2.70	4.20
KLAC 240607C00790000	C	Jun 07, 2024	790.0	2.30	3.40
KLAC 240607C00800000	C	Jun 07, 2024	800.0	1.65	3.20
KLAC 240607C00810000	C	Jun 07, 2024	810.0	1.30	2.60
KLAC 240607C00820000	C	Jun 07, 2024	820.0	0.70	4.60
KLAC 240607C00830000	C	Jun 07, 2024	830.0	0.25	5.20
KLAC 240607C00840000	C	Jun 07, 2024	840.0	0.15	4.80
KLAC 240607C00850000	C	Jun 07, 2024	850.0	0.05	4.80
KLAC 240607C00860000	C	Jun 07, 2024	860.0	0.00	4.70
KLAC 240607C00870000	C	Jun 07, 2024	870.0	0.00	4.60
KLAC 240607C00880000	C	Jun 07, 2024	880.0	0.00	4.60
KLAC 240607C00890000	C	Jun 07, 2024	890.0	0.00	4.50
KLAC 240607C00900000	C	Jun 07, 2024	900.0	0.00	4.50
KLAC 240607C00910000	C	Jun 07, 2024	910.0	0.00	4.40
KLAC 240607C00920000	C	Jun 07, 2024	920.0	0.00	4.40
KLAC 240607C00930000	C	Jun 07, 2024	930.0	0.00	4.30
KLAC 240607C00940000	C	Jun 07, 2024	940.0	0.00	4.30
KLAC 240607C00950000	C	Jun 07, 2024	950.0	0.00	4.30
KLAC 240607C00960000	C	Jun 07, 2024	960.0	0.00	4.30
KLAC 240607P00370000	P	Jun 07, 2024	370.0	0.00	4.30
KLAC 240607P00380000	P	Jun 07, 2024	380.0	0.00	4.30
KLAC 240607P00390000	P	Jun 07, 2024	390.0	0.00	4.30
KLAC 240607P00400000	P	Jun 07, 2024	400.0	0.00	4.30
KLAC 240607P00410000	P	Jun 07, 2024	410.0	0.00	4.30
KLAC 240607P00420000	P	Jun 07, 2024	420.0	0.00	4.30
KLAC 240607P00430000	P	Jun 07, 2024	430.0	0.00	4.30
KLAC 240607P00440000	P	Jun 07, 2024	440.0	0.00	4.30
KLAC 240607P00450000	P	Jun 07, 2024	450.0	0.00	4.30
KLAC 240607P00460000	P	Jun 07, 2024	460.0	0.00	4.30
KLAC 240607P00470000	P	Jun 07, 2024	470.0	0.00	4.30
KLAC 240607P00480000	P	Jun 07, 2024	480.0	0.00	4.30
KLAC 240607P00490000	P	Jun 07, 2024	490.0	0.00	4.40
KLAC 240607P00500000	P	Jun 07, 2024	500.0	0.00	4.40
KLAC 240607P00510000	P	Jun 07, 2024	510.0	0.00	4.50
KLAC 240607P00520000	P	Jun 07, 2024	520.0	0.00	4.70
KLAC 240607P00530000	P	Jun 07, 2024	530.0	0.00	4.70
KLAC 240607P00540000	P	Jun 07, 2024	540.0	0.10	3.70
KLAC 240607P00550000	P	Jun 07, 2024	550.0	0.25	4.00
KLAC 240607P00560000	P	Jun 07, 2024	560.0	0.75	2.35
KLAC 240607P00570000	P	Jun 07, 2024	570.0	1.20	2.75
KLAC 240607P00580000	P	Jun 07, 2024	580.0	1.75	3.40
KLAC 240607P00590000	P	Jun 07, 2024	590.0	2.35	4.10
KLAC 240607P00600000	P	Jun 07, 2024	600.0	3.90	5.80
KLAC 240607P00610000	P	Jun 07, 2024	610.0	4.40	7.80
KLAC 240607P00620000	P	Jun 07, 2024	620.0	6.80	9.90
KLAC 240607P00630000	P	Jun 07, 2024	630.0	8.30	12.10
KLAC 240607P00640000	P	Jun 07, 2024	640.0	11.30	14.80
KLAC 240607P00650000	P	Jun 07, 2024	650.0	12.10	17.80
KLAC 240607P00660000	P	Jun 07, 2024	660.0	14.70	21.50
KLAC 240607P00670000	P	Jun 07, 2024	670.0	21.60	25.80
KLAC 240607P00680000	P	Jun 07, 2024	680.0	25.30	30.50
KLAC 240607P00690000	P	Jun 07, 2024	690.0	31.20	35.60
KLAC 240607P00700000	P	Jun 07, 2024	700.0	37.00	41.30
KLAC 240607P00710000	P	Jun 07, 2024	710.0	41.70	47.50
KLAC 240607P00720000	P	Jun 07, 2024	720.0	48.60	54.50
KLAC 240607P00730000	P	Jun 07, 2024	730.0	54.80	63.00
KLAC 240607P00740000	P	Jun 07, 2024	740.0	63.80	71.00
KLAC 240607P00750000	P	Jun 07, 2024	750.0	72.50	79.00
KLAC 240607P00760000	P	Jun 07, 2024	760.0	80.60	87.00
KLAC 240607P00770000	P	Jun 07, 2024	770.0	88.80	95.90
KLAC 240607P00780000	P	Jun 07, 2024	780.0	98.20	105.00
KLAC 240607P00790000	P	Jun 07, 2024	790.0	107.60	114.00
KLAC 240607P00800000	P	Jun 07, 2024	800.0	116.50	124.00
KLAC 240607P00810000	P	Jun 07, 2024	810.0	125.20	134.00
KLAC 240607P00820000	P	Jun 07, 2024	820.0	134.30	143.00
KLAC 240607P00830000	P	Jun 07, 2024	830.0	144.60	153.00
KLAC 240607P00840000	P	Jun 07, 2024	840.0	153.80	163.00
KLAC 240607P00850000	P	Jun 07, 2024	850.0	163.70	173.00
KLAC 240607P00860000	P	Jun 07, 2024	860.0	173.70	183.00
KLAC 240607P00870000	P	Jun 07, 2024	870.0	184.70	193.00
KLAC 240607P00880000	P	Jun 07, 2024	880.0	193.60	202.90
KLAC 240607P00890000	P	Jun 07, 2024	890.0	204.00	212.90
KLAC 240607P00900000	P	Jun 07, 2024	900.0	213.50	222.80
KLAC 240607P00910000	P	Jun 07, 2024	910.0	224.30	232.80
KLAC 240607P00920000	P	Jun 07, 2024	920.0	234.00	242.80
KLAC 240607P00930000	P	Jun 07, 2024	930.0	244.10	252.70
KLAC 240607P00940000	P	Jun 07, 2024	940.0	253.40	262.70
KLAC 240607P00950000	P	Jun 07, 2024	950.0	264.10	272.70
KLAC 240607P00960000	P	Jun 07, 2024	960.0	274.10	282.70
KLAC 240621C00180000	C	Jun 21, 2024	180.0	497.30	506.00
KLAC 240621C00185000	C	Jun 21, 2024	185.0	492.30	500.50
KLAC 240621C00190000	C	Jun 21, 2024	190.0	487.30	495.90
KLAC 240621C00195000	C	Jun 21, 2024	195.0	482.30	489.50
KLAC 240621C00200000	C	Jun 21, 2024	200.0	477.30	485.10
KLAC 240621C00210000	C	Jun 21, 2024	210.0	467.40	476.10
KLAC 240621C00220000	C	Jun 21, 2024	220.0	457.40	465.60
KLAC 240621C00230000	C	Jun 21, 2024	230.0	447.50	455.90
KLAC 240621C00240000	C	Jun 21, 2024	240.0	437.50	445.80
KLAC 240621C00250000	C	Jun 21, 2024	250.0	427.60	436.20
KLAC 240621C00260000	C	Jun 21, 2024	260.0	417.70	425.80
KLAC 240621C00270000	C	Jun 21, 2024	270.0	408.00	416.20
KLAC 240621C00280000	C	Jun 21, 2024	280.0	398.00	405.60
KLAC 240621C00290000	C	Jun 21, 2024	290.0	388.00	396.40
KLAC 240621C00300000	C	Jun 21, 2024	300.0	378.00	386.60
KLAC 240621C00310000	C	Jun 21, 2024	310.0	368.10	375.90
KLAC 240621C00320000	C	Jun 21, 2024	320.0	358.20	366.20
KLAC 240621C00330000	C	Jun 21, 2024	330.0	348.30	355.50
KLAC 240621C00340000	C	Jun 21, 2024	340.0	338.40	345.60
KLAC 240621C00350000	C	Jun 21, 2024	350.0	328.50	336.70
KLAC 240621C00360000	C	Jun 21, 2024	360.0	318.60	326.80
KLAC 240621C00370000	C	Jun 21, 2024	370.0	308.60	316.70
KLAC 240621C00380000	C	Jun 21, 2024	380.0	298.70	306.70
KLAC 240621C00390000	C	Jun 21, 2024	390.0	289.00	297.00
KLAC 240621C00400000	C	Jun 21, 2024	400.0	279.00	286.50
KLAC 240621C00410000	C	Jun 21, 2024	410.0	269.00	276.00
KLAC 240621C00420000	C	Jun 21, 2024	420.0	259.10	267.60
KLAC 240621C00430000	C	Jun 21, 2024	430.0	249.20	257.70
KLAC 240621C00440000	C	Jun 21, 2024	440.0	239.30	247.90
KLAC 240621C00450000	C	Jun 21, 2024	450.0	229.50	237.90
KLAC 240621C00460000	C	Jun 21, 2024	460.0	219.60	228.30
KLAC 240621C00470000	C	Jun 21, 2024	470.0	210.00	218.40
KLAC 240621C00480000	C	Jun 21, 2024	480.0	200.00	208.40
KLAC 240621C00490000	C	Jun 21, 2024	490.0	190.10	198.10
KLAC 240621C00500000	C	Jun 21, 2024	500.0	180.30	188.20
KLAC 240621C00510000	C	Jun 21, 2024	510.0	170.50	178.20
KLAC 240621C00520000	C	Jun 21, 2024	520.0	161.00	168.30
KLAC 240621C00530000	C	Jun 21, 2024	530.0	151.20	159.10
KLAC 240621C00540000	C	Jun 21, 2024	540.0	142.00	148.80
KLAC 240621C00550000	C	Jun 21, 2024	550.0	132.20	139.40
KLAC 240621C00560000	C	Jun 21, 2024	560.0	123.00	130.90
KLAC 240621C00570000	C	Jun 21, 2024	570.0	114.00	119.40
KLAC 240621C00580000	C	Jun 21, 2024	580.0	105.00	110.40
KLAC 240621C00590000	C	Jun 21, 2024	590.0	96.00	103.20
KLAC 240621C00600000	C	Jun 21, 2024	600.0	89.00	93.50
KLAC 240621C00610000	C	Jun 21, 2024	610.0	80.60	85.40
KLAC 240621C00620000	C	Jun 21, 2024	620.0	71.00	77.50
KLAC 240621C00630000	C	Jun 21, 2024	630.0	65.30	70.40
KLAC 240621C00640000	C	Jun 21, 2024	640.0	58.70	63.30
KLAC 240621C00650000	C	Jun 21, 2024	650.0	51.60	56.20
KLAC 240621C00660000	C	Jun 21, 2024	660.0	45.60	49.90
KLAC 240621C00670000	C	Jun 21, 2024	670.0	40.60	42.10
KLAC 240621C00680000	C	Jun 21, 2024	680.0	35.40	36.80
KLAC 240621C00690000	C	Jun 21, 2024	690.0	30.40	31.70
KLAC 240621C00700000	C	Jun 21, 2024	700.0	26.30	27.30
KLAC 240621C00710000	C	Jun 21, 2024	710.0	21.70	25.80
KLAC 240621C00720000	C	Jun 21, 2024	720.0	18.40	21.70
KLAC 240621C00730000	C	Jun 21, 2024	730.0	15.30	16.80
KLAC 240621C00740000	C	Jun 21, 2024	740.0	12.60	16.20
KLAC 240621C00750000	C	Jun 21, 2024	750.0	10.20	12.10
KLAC 240621C00760000	C	Jun 21, 2024	760.0	8.50	11.80
KLAC 240621C00770000	C	Jun 21, 2024	770.0	6.90	8.20
KLAC 240621C00780000	C	Jun 21, 2024	780.0	5.70	6.80
KLAC 240621C00790000	C	Jun 21, 2024	790.0	4.70	8.30
KLAC 240621C00800000	C	Jun 21, 2024	800.0	3.80	7.40
KLAC 240621C00810000	C	Jun 21, 2024	810.0	3.10	3.60
KLAC 240621C00820000	C	Jun 21, 2024	820.0	2.55	3.00
KLAC 240621C00830000	C	Jun 21, 2024	830.0	1.95	2.40
KLAC 240621C00840000	C	Jun 21, 2024	840.0	1.60	1.90
KLAC 240621C00850000	C	Jun 21, 2024	850.0	1.10	1.55
KLAC 240621C00860000	C	Jun 21, 2024	860.0	0.60	1.85
KLAC 240621C00870000	C	Jun 21, 2024	870.0	0.45	1.10
KLAC 240621C00880000	C	Jun 21, 2024	880.0	0.35	1.00
KLAC 240621C00890000	C	Jun 21, 2024	890.0	0.20	1.00
KLAC 240621C00900000	C	Jun 21, 2024	900.0	0.10	0.80
KLAC 240621C00910000	C	Jun 21, 2024	910.0	0.05	3.10
KLAC 240621C00920000	C	Jun 21, 2024	920.0	0.00	4.30
KLAC 240621C00930000	C	Jun 21, 2024	930.0	0.10	0.80
KLAC 240621C00940000	C	Jun 21, 2024	940.0	0.15	1.60
KLAC 240621C00950000	C	Jun 21, 2024	950.0	0.15	1.00
KLAC 240621C00960000	C	Jun 21, 2024	960.0	0.00	4.10
KLAC 240621C00970000	C	Jun 21, 2024	970.0	0.00	1.50
KLAC 240621C00980000	C	Jun 21, 2024	980.0	0.00	4.10
KLAC 240621C01000000	C	Jun 21, 2024	1,000.0	0.00	1.45
KLAC 240621C01020000	C	Jun 21, 2024	1,020.0	0.00	4.00
KLAC 240621C01040000	C	Jun 21, 2024	1,040.0	0.00	4.00
KLAC 240621C01060000	C	Jun 21, 2024	1,060.0	0.00	4.00
KLAC 240621C01080000	C	Jun 21, 2024	1,080.0	0.00	4.00
KLAC 240621P00180000	P	Jun 21, 2024	180.0	0.00	1.40
KLAC 240621P00185000	P	Jun 21, 2024	185.0	0.00	1.40
KLAC 240621P00190000	P	Jun 21, 2024	190.0	0.00	1.40
KLAC 240621P00195000	P	Jun 21, 2024	195.0	0.00	1.40
KLAC 240621P00200000	P	Jun 21, 2024	200.0	0.00	1.40
KLAC 240621P00210000	P	Jun 21, 2024	210.0	0.00	1.40
KLAC 240621P00220000	P	Jun 21, 2024	220.0	0.00	1.40
KLAC 240621P00230000	P	Jun 21, 2024	230.0	0.00	1.40
KLAC 240621P00240000	P	Jun 21, 2024	240.0	0.00	3.90
KLAC 240621P00250000	P	Jun 21, 2024	250.0	0.00	3.90
KLAC 240621P00260000	P	Jun 21, 2024	260.0	0.00	0.10
KLAC 240621P00270000	P	Jun 21, 2024	270.0	0.00	3.90
KLAC 240621P00280000	P	Jun 21, 2024	280.0	0.00	3.90
KLAC 240621P00290000	P	Jun 21, 2024	290.0	0.00	0.10
KLAC 240621P00300000	P	Jun 21, 2024	300.0	0.00	1.40
KLAC 240621P00310000	P	Jun 21, 2024	310.0	0.00	0.15
KLAC 240621P00320000	P	Jun 21, 2024	320.0	0.00	0.15
KLAC 240621P00330000	P	Jun 21, 2024	330.0	0.00	0.20
KLAC 240621P00340000	P	Jun 21, 2024	340.0	0.00	0.25
KLAC 240621P00350000	P	Jun 21, 2024	350.0	0.05	0.40
KLAC 240621P00360000	P	Jun 21, 2024	360.0	0.00	0.25
KLAC 240621P00370000	P	Jun 21, 2024	370.0	0.05	0.30
KLAC 240621P00380000	P	Jun 21, 2024	380.0	0.00	0.30
KLAC 240621P00390000	P	Jun 21, 2024	390.0	0.05	0.35
KLAC 240621P00400000	P	Jun 21, 2024	400.0	0.05	0.40
KLAC 240621P00410000	P	Jun 21, 2024	410.0	0.05	0.40
KLAC 240621P00420000	P	Jun 21, 2024	420.0	0.15	0.40
KLAC 240621P00430000	P	Jun 21, 2024	430.0	0.10	0.40
KLAC 240621P00440000	P	Jun 21, 2024	440.0	0.10	0.40
KLAC 240621P00450000	P	Jun 21, 2024	450.0	0.05	4.10
KLAC 240621P00460000	P	Jun 21, 2024	460.0	0.10	0.50
KLAC 240621P00470000	P	Jun 21, 2024	470.0	0.20	0.60
KLAC 240621P00480000	P	Jun 21, 2024	480.0	0.15	0.70
KLAC 240621P00490000	P	Jun 21, 2024	490.0	0.55	0.75
KLAC 240621P00500000	P	Jun 21, 2024	500.0	0.30	1.05
KLAC 240621P00510000	P	Jun 21, 2024	510.0	0.35	1.65
KLAC 240621P00520000	P	Jun 21, 2024	520.0	0.90	1.90
KLAC 240621P00530000	P	Jun 21, 2024	530.0	1.10	2.25
KLAC 240621P00540000	P	Jun 21, 2024	540.0	1.60	2.25
KLAC 240621P00550000	P	Jun 21, 2024	550.0	2.05	2.50
KLAC 240621P00560000	P	Jun 21, 2024	560.0	2.60	3.10
KLAC 240621P00570000	P	Jun 21, 2024	570.0	3.30	4.00
KLAC 240621P00580000	P	Jun 21, 2024	580.0	4.30	4.90
KLAC 240621P00590000	P	Jun 21, 2024	590.0	5.30	6.00
KLAC 240621P00600000	P	Jun 21, 2024	600.0	6.60	7.40
KLAC 240621P00610000	P	Jun 21, 2024	610.0	8.00	9.00
KLAC 240621P00620000	P	Jun 21, 2024	620.0	10.20	10.90
KLAC 240621P00630000	P	Jun 21, 2024	630.0	12.50	13.50
KLAC 240621P00640000	P	Jun 21, 2024	640.0	14.10	16.50
KLAC 240621P00650000	P	Jun 21, 2024	650.0	18.50	19.70
KLAC 240621P00660000	P	Jun 21, 2024	660.0	19.80	23.50
KLAC 240621P00670000	P	Jun 21, 2024	670.0	26.00	27.60
KLAC 240621P00680000	P	Jun 21, 2024	680.0	30.70	32.20
KLAC 240621P00690000	P	Jun 21, 2024	690.0	35.60	37.20
KLAC 240621P00700000	P	Jun 21, 2024	700.0	40.90	43.40
KLAC 240621P00710000	P	Jun 21, 2024	710.0	45.30	49.90
KLAC 240621P00720000	P	Jun 21, 2024	720.0	52.60	56.60
KLAC 240621P00730000	P	Jun 21, 2024	730.0	59.00	63.70
KLAC 240621P00740000	P	Jun 21, 2024	740.0	66.90	71.10
KLAC 240621P00750000	P	Jun 21, 2024	750.0	74.50	79.60
KLAC 240621P00760000	P	Jun 21, 2024	760.0	82.80	87.80
KLAC 240621P00770000	P	Jun 21, 2024	770.0	92.00	97.80
KLAC 240621P00780000	P	Jun 21, 2024	780.0	100.60	107.00
KLAC 240621P00790000	P	Jun 21, 2024	790.0	109.80	115.70
KLAC 240621P00800000	P	Jun 21, 2024	800.0	119.20	125.00
KLAC 240621P00810000	P	Jun 21, 2024	810.0	127.10	134.00
KLAC 240621P00820000	P	Jun 21, 2024	820.0	137.70	144.00
KLAC 240621P00830000	P	Jun 21, 2024	830.0	146.50	153.00
KLAC 240621P00840000	P	Jun 21, 2024	840.0	155.50	163.00
KLAC 240621P00850000	P	Jun 21, 2024	850.0	163.90	172.90
KLAC 240621P00860000	P	Jun 21, 2024	860.0	174.70	182.80
KLAC 240621P00870000	P	Jun 21, 2024	870.0	184.50	193.00
KLAC 240621P00880000	P	Jun 21, 2024	880.0	194.10	203.00
KLAC 240621P00890000	P	Jun 21, 2024	890.0	203.70	212.90
KLAC 240621P00900000	P	Jun 21, 2024	900.0	213.80	222.80
KLAC 240621P00910000	P	Jun 21, 2024	910.0	223.90	232.80
KLAC 240621P00920000	P	Jun 21, 2024	920.0	234.00	242.80
KLAC 240621P00930000	P	Jun 21, 2024	930.0	243.90	252.70
KLAC 240621P00940000	P	Jun 21, 2024	940.0	254.40	262.70
KLAC 240621P00950000	P	Jun 21, 2024	950.0	264.70	272.70
KLAC 240621P00960000	P	Jun 21, 2024	960.0	274.70	282.70
KLAC 240621P00970000	P	Jun 21, 2024	970.0	284.40	292.70
KLAC 240621P00980000	P	Jun 21, 2024	980.0	294.50	302.70
KLAC 240621P01000000	P	Jun 21, 2024	1,000.0	315.70	322.70
KLAC 240621P01020000	P	Jun 21, 2024	1,020.0	334.50	342.70
KLAC 240621P01040000	P	Jun 21, 2024	1,040.0	354.90	362.00
KLAC 240621P01060000	P	Jun 21, 2024	1,060.0	374.40	382.00
KLAC 240621P01080000	P	Jun 21, 2024	1,080.0	394.60	402.00
KLAC 240719C00330000	C	Jul 19, 2024	330.0	350.00	358.20
KLAC 240719C00340000	C	Jul 19, 2024	340.0	340.00	348.30
KLAC 240719C00350000	C	Jul 19, 2024	350.0	330.00	337.40
KLAC 240719C00360000	C	Jul 19, 2024	360.0	320.20	328.70
KLAC 240719C00370000	C	Jul 19, 2024	370.0	310.30	318.30
KLAC 240719C00380000	C	Jul 19, 2024	380.0	300.50	309.30
KLAC 240719C00390000	C	Jul 19, 2024	390.0	291.00	299.30
KLAC 240719C00400000	C	Jul 19, 2024	400.0	281.00	288.50
KLAC 240719C00410000	C	Jul 19, 2024	410.0	271.00	279.70
KLAC 240719C00420000	C	Jul 19, 2024	420.0	261.10	269.60
KLAC 240719C00430000	C	Jul 19, 2024	430.0	251.30	259.00
KLAC 240719C00440000	C	Jul 19, 2024	440.0	241.50	248.50
KLAC 240719C00450000	C	Jul 19, 2024	450.0	232.00	240.40
KLAC 240719C00460000	C	Jul 19, 2024	460.0	222.00	230.60
KLAC 240719C00470000	C	Jul 19, 2024	470.0	212.30	220.60
KLAC 240719C00480000	C	Jul 19, 2024	480.0	203.00	210.90
KLAC 240719C00490000	C	Jul 19, 2024	490.0	193.00	201.30
KLAC 240719C00500000	C	Jul 19, 2024	500.0	183.40	191.50
KLAC 240719C00510000	C	Jul 19, 2024	510.0	174.00	182.20
KLAC 240719C00520000	C	Jul 19, 2024	520.0	164.60	172.50
KLAC 240719C00530000	C	Jul 19, 2024	530.0	155.30	161.80
KLAC 240719C00540000	C	Jul 19, 2024	540.0	146.10	153.50
KLAC 240719C00550000	C	Jul 19, 2024	550.0	137.00	144.30
KLAC 240719C00560000	C	Jul 19, 2024	560.0	128.10	135.80
KLAC 240719C00570000	C	Jul 19, 2024	570.0	120.20	125.70
KLAC 240719C00580000	C	Jul 19, 2024	580.0	112.20	118.80
KLAC 240719C00590000	C	Jul 19, 2024	590.0	103.80	109.80
KLAC 240719C00600000	C	Jul 19, 2024	600.0	95.60	103.00
KLAC 240719C00610000	C	Jul 19, 2024	610.0	87.90	93.70
KLAC 240719C00620000	C	Jul 19, 2024	620.0	80.60	86.70
KLAC 240719C00630000	C	Jul 19, 2024	630.0	73.80	81.60
KLAC 240719C00640000	C	Jul 19, 2024	640.0	67.10	72.00
KLAC 240719C00650000	C	Jul 19, 2024	650.0	60.70	66.00
KLAC 240719C00660000	C	Jul 19, 2024	660.0	55.60	60.00
KLAC 240719C00670000	C	Jul 19, 2024	670.0	49.60	53.80
KLAC 240719C00680000	C	Jul 19, 2024	680.0	45.40	47.00
KLAC 240719C00690000	C	Jul 19, 2024	690.0	40.50	42.20
KLAC 240719C00700000	C	Jul 19, 2024	700.0	36.20	37.60
KLAC 240719C00710000	C	Jul 19, 2024	710.0	31.60	35.70
KLAC 240719C00720000	C	Jul 19, 2024	720.0	27.60	32.10
KLAC 240719C00730000	C	Jul 19, 2024	730.0	21.70	28.00
KLAC 240719C00740000	C	Jul 19, 2024	740.0	21.00	25.40
KLAC 240719C00750000	C	Jul 19, 2024	750.0	18.50	22.60
KLAC 240719C00760000	C	Jul 19, 2024	760.0	16.00	20.00
KLAC 240719C00770000	C	Jul 19, 2024	770.0	13.50	14.90
KLAC 240719C00780000	C	Jul 19, 2024	780.0	11.60	12.90
KLAC 240719C00790000	C	Jul 19, 2024	790.0	10.00	13.50
KLAC 240719C00800000	C	Jul 19, 2024	800.0	8.60	12.20
KLAC 240719C00810000	C	Jul 19, 2024	810.0	7.10	8.50
KLAC 240719C00820000	C	Jul 19, 2024	820.0	6.30	7.00
KLAC 240719C00830000	C	Jul 19, 2024	830.0	5.20	6.00
KLAC 240719C00840000	C	Jul 19, 2024	840.0	4.40	5.10
KLAC 240719C00850000	C	Jul 19, 2024	850.0	3.70	6.50
KLAC 240719C00860000	C	Jul 19, 2024	860.0	3.10	3.70
KLAC 240719C00870000	C	Jul 19, 2024	870.0	2.55	3.30
KLAC 240719C00880000	C	Jul 19, 2024	880.0	2.15	2.80
KLAC 240719C00890000	C	Jul 19, 2024	890.0	1.75	4.40
KLAC 240719C00900000	C	Jul 19, 2024	900.0	1.30	2.20
KLAC 240719C00910000	C	Jul 19, 2024	910.0	0.85	2.20
KLAC 240719C00920000	C	Jul 19, 2024	920.0	0.65	2.05
KLAC 240719C00930000	C	Jul 19, 2024	930.0	0.30	1.80
KLAC 240719C00940000	C	Jul 19, 2024	940.0	0.25	1.65
KLAC 240719C00960000	C	Jul 19, 2024	960.0	0.05	4.60
KLAC 240719C00980000	C	Jul 19, 2024	980.0	0.00	4.50
KLAC 240719C01000000	C	Jul 19, 2024	1,000.0	0.00	4.30
KLAC 240719C01020000	C	Jul 19, 2024	1,020.0	0.00	4.20
KLAC 240719C01040000	C	Jul 19, 2024	1,040.0	0.00	4.20
KLAC 240719C01060000	C	Jul 19, 2024	1,060.0	0.00	4.10
KLAC 240719C01080000	C	Jul 19, 2024	1,080.0	0.00	1.45
KLAC 240719P00330000	P	Jul 19, 2024	330.0	0.00	4.30
KLAC 240719P00340000	P	Jul 19, 2024	340.0	0.00	4.30
KLAC 240719P00350000	P	Jul 19, 2024	350.0	0.00	4.30
KLAC 240719P00360000	P	Jul 19, 2024	360.0	0.00	4.10
KLAC 240719P00370000	P	Jul 19, 2024	370.0	0.00	4.10
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	4.20
KLAC 240719P00410000	P	Jul 19, 2024	410.0	0.00	4.20
KLAC 240719P00420000	P	Jul 19, 2024	420.0	0.00	4.30
KLAC 240719P00430000	P	Jul 19, 2024	430.0	0.00	4.60
KLAC 240719P00440000	P	Jul 19, 2024	440.0	0.00	3.20
KLAC 240719P00450000	P	Jul 19, 2024	450.0	0.05	3.30
KLAC 240719P00460000	P	Jul 19, 2024	460.0	0.10	1.60
KLAC 240719P00470000	P	Jul 19, 2024	470.0	0.30	1.75
KLAC 240719P00480000	P	Jul 19, 2024	480.0	0.55	2.00
KLAC 240719P00490000	P	Jul 19, 2024	490.0	0.85	2.25
KLAC 240719P00500000	P	Jul 19, 2024	500.0	1.20	2.60
KLAC 240719P00510000	P	Jul 19, 2024	510.0	1.60	2.80
KLAC 240719P00520000	P	Jul 19, 2024	520.0	2.25	3.10
KLAC 240719P00530000	P	Jul 19, 2024	530.0	2.70	3.50
KLAC 240719P00540000	P	Jul 19, 2024	540.0	3.40	4.50
KLAC 240719P00550000	P	Jul 19, 2024	550.0	4.30	5.30
KLAC 240719P00560000	P	Jul 19, 2024	560.0	5.20	6.30
KLAC 240719P00570000	P	Jul 19, 2024	570.0	6.20	9.40
KLAC 240719P00580000	P	Jul 19, 2024	580.0	7.80	9.20
KLAC 240719P00590000	P	Jul 19, 2024	590.0	9.10	10.90
KLAC 240719P00600000	P	Jul 19, 2024	600.0	10.80	12.90
KLAC 240719P00610000	P	Jul 19, 2024	610.0	13.20	15.30
KLAC 240719P00620000	P	Jul 19, 2024	620.0	15.60	17.70
KLAC 240719P00630000	P	Jul 19, 2024	630.0	18.70	20.30
KLAC 240719P00640000	P	Jul 19, 2024	640.0	22.00	23.50
KLAC 240719P00650000	P	Jul 19, 2024	650.0	25.30	27.10
KLAC 240719P00660000	P	Jul 19, 2024	660.0	29.20	31.00
KLAC 240719P00670000	P	Jul 19, 2024	670.0	33.10	35.20
KLAC 240719P00680000	P	Jul 19, 2024	680.0	38.00	39.80
KLAC 240719P00690000	P	Jul 19, 2024	690.0	43.00	44.70
KLAC 240719P00700000	P	Jul 19, 2024	700.0	48.40	50.30
KLAC 240719P00710000	P	Jul 19, 2024	710.0	52.80	58.00
KLAC 240719P00720000	P	Jul 19, 2024	720.0	59.00	63.00
KLAC 240719P00730000	P	Jul 19, 2024	730.0	65.60	70.00
KLAC 240719P00740000	P	Jul 19, 2024	740.0	72.20	76.90
KLAC 240719P00750000	P	Jul 19, 2024	750.0	79.40	84.40
KLAC 240719P00760000	P	Jul 19, 2024	760.0	87.40	92.20
KLAC 240719P00770000	P	Jul 19, 2024	770.0	94.60	100.10
KLAC 240719P00780000	P	Jul 19, 2024	780.0	103.20	108.70
KLAC 240719P00790000	P	Jul 19, 2024	790.0	112.40	117.80
KLAC 240719P00800000	P	Jul 19, 2024	800.0	121.40	127.50
KLAC 240719P00810000	P	Jul 19, 2024	810.0	130.40	136.10
KLAC 240719P00820000	P	Jul 19, 2024	820.0	139.60	145.80
KLAC 240719P00830000	P	Jul 19, 2024	830.0	149.00	154.90
KLAC 240719P00840000	P	Jul 19, 2024	840.0	157.00	163.90
KLAC 240719P00850000	P	Jul 19, 2024	850.0	167.40	174.00
KLAC 240719P00860000	P	Jul 19, 2024	860.0	175.40	183.00
KLAC 240719P00870000	P	Jul 19, 2024	870.0	185.50	193.00
KLAC 240719P00880000	P	Jul 19, 2024	880.0	194.50	203.00
KLAC 240719P00890000	P	Jul 19, 2024	890.0	205.00	212.60
KLAC 240719P00900000	P	Jul 19, 2024	900.0	215.20	223.00
KLAC 240719P00910000	P	Jul 19, 2024	910.0	223.80	232.90
KLAC 240719P00920000	P	Jul 19, 2024	920.0	233.50	242.80
KLAC 240719P00930000	P	Jul 19, 2024	930.0	244.90	252.80
KLAC 240719P00940000	P	Jul 19, 2024	940.0	253.90	262.70
KLAC 240719P00960000	P	Jul 19, 2024	960.0	273.90	282.70
KLAC 240719P00980000	P	Jul 19, 2024	980.0	294.60	302.70
KLAC 240719P01000000	P	Jul 19, 2024	1,000.0	314.90	322.70
KLAC 240719P01020000	P	Jul 19, 2024	1,020.0	334.50	342.70
KLAC 240719P01040000	P	Jul 19, 2024	1,040.0	354.50	362.00
KLAC 240719P01060000	P	Jul 19, 2024	1,060.0	374.90	382.00
KLAC 240719P01080000	P	Jul 19, 2024	1,080.0	394.70	402.00
KLAC 240920C00310000	C	Sep 20, 2024	310.0	371.00	380.10
KLAC 240920C00320000	C	Sep 20, 2024	320.0	361.30	370.60
KLAC 240920C00330000	C	Sep 20, 2024	330.0	351.60	360.20
KLAC 240920C00340000	C	Sep 20, 2024	340.0	341.80	350.60
KLAC 240920C00350000	C	Sep 20, 2024	350.0	332.10	341.00
KLAC 240920C00360000	C	Sep 20, 2024	360.0	322.40	331.50
KLAC 240920C00370000	C	Sep 20, 2024	370.0	312.70	321.30
KLAC 240920C00380000	C	Sep 20, 2024	380.0	303.10	312.00
KLAC 240920C00390000	C	Sep 20, 2024	390.0	293.40	302.40
KLAC 240920C00400000	C	Sep 20, 2024	400.0	283.80	292.20
KLAC 240920C00410000	C	Sep 20, 2024	410.0	274.20	283.10
KLAC 240920C00420000	C	Sep 20, 2024	420.0	264.60	273.60
KLAC 240920C00430000	C	Sep 20, 2024	430.0	255.00	263.70
KLAC 240920C00440000	C	Sep 20, 2024	440.0	245.50	254.30
KLAC 240920C00450000	C	Sep 20, 2024	450.0	236.00	245.10
KLAC 240920C00460000	C	Sep 20, 2024	460.0	226.70	235.50
KLAC 240920C00470000	C	Sep 20, 2024	470.0	217.30	226.20
KLAC 240920C00480000	C	Sep 20, 2024	480.0	208.20	217.10
KLAC 240920C00490000	C	Sep 20, 2024	490.0	199.10	205.90
KLAC 240920C00500000	C	Sep 20, 2024	500.0	190.10	197.60
KLAC 240920C00510000	C	Sep 20, 2024	510.0	181.20	189.90
KLAC 240920C00520000	C	Sep 20, 2024	520.0	173.00	180.50
KLAC 240920C00530000	C	Sep 20, 2024	530.0	165.20	172.40
KLAC 240920C00540000	C	Sep 20, 2024	540.0	157.00	163.10
KLAC 240920C00550000	C	Sep 20, 2024	550.0	148.20	155.10
KLAC 240920C00560000	C	Sep 20, 2024	560.0	140.10	145.80
KLAC 240920C00570000	C	Sep 20, 2024	570.0	131.10	137.80
KLAC 240920C00580000	C	Sep 20, 2024	580.0	123.80	130.20
KLAC 240920C00590000	C	Sep 20, 2024	590.0	116.30	124.00
KLAC 240920C00600000	C	Sep 20, 2024	600.0	109.70	114.80
KLAC 240920C00610000	C	Sep 20, 2024	610.0	102.60	108.20
KLAC 240920C00620000	C	Sep 20, 2024	620.0	96.50	102.10
KLAC 240920C00630000	C	Sep 20, 2024	630.0	89.90	96.50
KLAC 240920C00640000	C	Sep 20, 2024	640.0	83.70	90.40
KLAC 240920C00650000	C	Sep 20, 2024	650.0	77.80	81.50
KLAC 240920C00660000	C	Sep 20, 2024	660.0	72.40	77.80
KLAC 240920C00670000	C	Sep 20, 2024	670.0	67.20	72.30
KLAC 240920C00680000	C	Sep 20, 2024	680.0	62.90	65.60
KLAC 240920C00690000	C	Sep 20, 2024	690.0	57.90	62.00
KLAC 240920C00700000	C	Sep 20, 2024	700.0	53.60	56.10
KLAC 240920C00710000	C	Sep 20, 2024	710.0	49.40	51.90
KLAC 240920C00720000	C	Sep 20, 2024	720.0	44.70	46.90
KLAC 240920C00740000	C	Sep 20, 2024	740.0	37.30	39.80
KLAC 240920C00750000	C	Sep 20, 2024	750.0	34.00	38.70
KLAC 240920C00760000	C	Sep 20, 2024	760.0	30.90	33.50
KLAC 240920C00780000	C	Sep 20, 2024	780.0	25.40	29.10
KLAC 240920C00800000	C	Sep 20, 2024	800.0	20.60	25.40
KLAC 240920C00820000	C	Sep 20, 2024	820.0	16.50	18.60
KLAC 240920C00840000	C	Sep 20, 2024	840.0	13.20	15.10
KLAC 240920C00850000	C	Sep 20, 2024	850.0	11.80	13.90
KLAC 240920C00860000	C	Sep 20, 2024	860.0	10.70	12.40
KLAC 240920C00880000	C	Sep 20, 2024	880.0	8.70	10.00
KLAC 240920C00900000	C	Sep 20, 2024	900.0	6.70	8.00
KLAC 240920C00920000	C	Sep 20, 2024	920.0	5.60	6.10
KLAC 240920C00940000	C	Sep 20, 2024	940.0	4.20	5.00
KLAC 240920C00950000	C	Sep 20, 2024	950.0	3.60	4.40
KLAC 240920C00960000	C	Sep 20, 2024	960.0	3.20	3.80
KLAC 240920C00980000	C	Sep 20, 2024	980.0	2.40	3.10
KLAC 240920C01000000	C	Sep 20, 2024	1,000.0	1.80	2.35
KLAC 240920C01020000	C	Sep 20, 2024	1,020.0	1.05	2.00
KLAC 240920C01040000	C	Sep 20, 2024	1,040.0	0.65	5.30
KLAC 240920C01060000	C	Sep 20, 2024	1,060.0	0.40	1.80
KLAC 240920C01080000	C	Sep 20, 2024	1,080.0	0.20	1.60
KLAC 240920P00310000	P	Sep 20, 2024	310.0	0.00	1.50
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	1.50
KLAC 240920P00370000	P	Sep 20, 2024	370.0	0.00	1.50
KLAC 240920P00380000	P	Sep 20, 2024	380.0	0.00	1.50
KLAC 240920P00390000	P	Sep 20, 2024	390.0	0.00	1.50
KLAC 240920P00400000	P	Sep 20, 2024	400.0	0.15	1.60
KLAC 240920P00410000	P	Sep 20, 2024	410.0	0.35	1.80
KLAC 240920P00420000	P	Sep 20, 2024	420.0	0.40	2.05
KLAC 240920P00430000	P	Sep 20, 2024	430.0	0.70	2.35
KLAC 240920P00440000	P	Sep 20, 2024	440.0	1.00	2.70
KLAC 240920P00450000	P	Sep 20, 2024	450.0	0.85	3.10
KLAC 240920P00460000	P	Sep 20, 2024	460.0	1.10	4.40
KLAC 240920P00470000	P	Sep 20, 2024	470.0	1.60	4.10
KLAC 240920P00480000	P	Sep 20, 2024	480.0	3.50	4.20
KLAC 240920P00490000	P	Sep 20, 2024	490.0	4.20	5.00
KLAC 240920P00500000	P	Sep 20, 2024	500.0	5.20	5.90
KLAC 240920P00510000	P	Sep 20, 2024	510.0	6.10	7.00
KLAC 240920P00520000	P	Sep 20, 2024	520.0	6.80	8.10
KLAC 240920P00530000	P	Sep 20, 2024	530.0	8.10	9.30
KLAC 240920P00540000	P	Sep 20, 2024	540.0	9.40	11.00
KLAC 240920P00550000	P	Sep 20, 2024	550.0	10.60	12.70
KLAC 240920P00560000	P	Sep 20, 2024	560.0	12.10	14.60
KLAC 240920P00570000	P	Sep 20, 2024	570.0	14.20	16.30
KLAC 240920P00580000	P	Sep 20, 2024	580.0	16.40	18.50
KLAC 240920P00590000	P	Sep 20, 2024	590.0	18.90	20.80
KLAC 240920P00600000	P	Sep 20, 2024	600.0	21.30	23.10
KLAC 240920P00610000	P	Sep 20, 2024	610.0	24.00	26.10
KLAC 240920P00620000	P	Sep 20, 2024	620.0	25.00	28.90
KLAC 240920P00630000	P	Sep 20, 2024	630.0	28.00	32.40
KLAC 240920P00640000	P	Sep 20, 2024	640.0	31.90	36.10
KLAC 240920P00650000	P	Sep 20, 2024	650.0	38.10	40.10
KLAC 240920P00660000	P	Sep 20, 2024	660.0	39.40	44.10
KLAC 240920P00670000	P	Sep 20, 2024	670.0	45.00	48.50
KLAC 240920P00680000	P	Sep 20, 2024	680.0	51.40	52.00
KLAC 240920P00690000	P	Sep 20, 2024	690.0	56.10	59.00
KLAC 240920P00700000	P	Sep 20, 2024	700.0	61.50	63.60
KLAC 240920P00710000	P	Sep 20, 2024	710.0	67.00	69.40
KLAC 240920P00720000	P	Sep 20, 2024	720.0	71.60	75.70
KLAC 240920P00740000	P	Sep 20, 2024	740.0	84.50	88.90
KLAC 240920P00750000	P	Sep 20, 2024	750.0	90.90	95.50
KLAC 240920P00760000	P	Sep 20, 2024	760.0	97.70	102.70
KLAC 240920P00780000	P	Sep 20, 2024	780.0	111.20	117.50
KLAC 240920P00800000	P	Sep 20, 2024	800.0	128.50	133.90
KLAC 240920P00820000	P	Sep 20, 2024	820.0	144.30	150.60
KLAC 240920P00840000	P	Sep 20, 2024	840.0	161.10	167.60
KLAC 240920P00850000	P	Sep 20, 2024	850.0	170.10	177.00
KLAC 240920P00860000	P	Sep 20, 2024	860.0	179.70	186.00
KLAC 240920P00880000	P	Sep 20, 2024	880.0	198.70	205.00
KLAC 240920P00900000	P	Sep 20, 2024	900.0	215.70	224.00
KLAC 240920P00920000	P	Sep 20, 2024	920.0	234.20	243.00
KLAC 240920P00940000	P	Sep 20, 2024	940.0	254.00	263.00
KLAC 240920P00950000	P	Sep 20, 2024	950.0	264.70	272.90
KLAC 240920P00960000	P	Sep 20, 2024	960.0	274.20	282.90
KLAC 240920P00980000	P	Sep 20, 2024	980.0	294.70	302.70
KLAC 240920P01000000	P	Sep 20, 2024	1,000.0	314.00	322.80
KLAC 240920P01020000	P	Sep 20, 2024	1,020.0	334.50	342.80
KLAC 240920P01040000	P	Sep 20, 2024	1,040.0	353.50	362.00
KLAC 240920P01060000	P	Sep 20, 2024	1,060.0	373.70	382.00
KLAC 240920P01080000	P	Sep 20, 2024	1,080.0	394.60	402.60
KLAC 241220C00320000	C	Dec 20, 2024	320.0	365.00	374.00
KLAC 241220C00330000	C	Dec 20, 2024	330.0	356.00	364.50
KLAC 241220C00340000	C	Dec 20, 2024	340.0	346.00	355.00
KLAC 241220C00350000	C	Dec 20, 2024	350.0	337.00	345.50
KLAC 241220C00360000	C	Dec 20, 2024	360.0	327.00	336.00
KLAC 241220C00370000	C	Dec 20, 2024	370.0	318.00	326.70
KLAC 241220C00380000	C	Dec 20, 2024	380.0	308.00	317.20
KLAC 241220C00390000	C	Dec 20, 2024	390.0	299.00	308.00
KLAC 241220C00400000	C	Dec 20, 2024	400.0	290.00	298.90
KLAC 241220C00410000	C	Dec 20, 2024	410.0	281.00	289.90
KLAC 241220C00420000	C	Dec 20, 2024	420.0	271.00	280.50
KLAC 241220C00430000	C	Dec 20, 2024	430.0	263.00	271.70
KLAC 241220C00440000	C	Dec 20, 2024	440.0	254.00	262.00
KLAC 241220C00450000	C	Dec 20, 2024	450.0	245.10	253.60
KLAC 241220C00460000	C	Dec 20, 2024	460.0	236.40	244.40
KLAC 241220C00470000	C	Dec 20, 2024	470.0	227.70	235.90
KLAC 241220C00480000	C	Dec 20, 2024	480.0	219.30	228.00
KLAC 241220C00490000	C	Dec 20, 2024	490.0	211.00	218.70
KLAC 241220C00500000	C	Dec 20, 2024	500.0	202.00	211.00
KLAC 241220C00510000	C	Dec 20, 2024	510.0	194.00	201.70
KLAC 241220C00520000	C	Dec 20, 2024	520.0	186.10	194.40
KLAC 241220C00530000	C	Dec 20, 2024	530.0	178.40	186.40
KLAC 241220C00540000	C	Dec 20, 2024	540.0	170.60	179.00
KLAC 241220C00550000	C	Dec 20, 2024	550.0	163.00	171.40
KLAC 241220C00560000	C	Dec 20, 2024	560.0	155.60	161.60
KLAC 241220C00570000	C	Dec 20, 2024	570.0	148.10	154.00
KLAC 241220C00580000	C	Dec 20, 2024	580.0	141.10	147.00
KLAC 241220C00590000	C	Dec 20, 2024	590.0	134.20	141.20
KLAC 241220C00600000	C	Dec 20, 2024	600.0	128.00	133.60
KLAC 241220C00610000	C	Dec 20, 2024	610.0	121.10	128.20
KLAC 241220C00620000	C	Dec 20, 2024	620.0	115.00	122.70
KLAC 241220C00630000	C	Dec 20, 2024	630.0	109.00	114.90
KLAC 241220C00640000	C	Dec 20, 2024	640.0	103.00	109.00
KLAC 241220C00650000	C	Dec 20, 2024	650.0	97.00	104.70
KLAC 241220C00660000	C	Dec 20, 2024	660.0	92.00	97.80
KLAC 241220C00670000	C	Dec 20, 2024	670.0	86.40	93.00
KLAC 241220C00680000	C	Dec 20, 2024	680.0	81.70	87.80
KLAC 241220C00690000	C	Dec 20, 2024	690.0	76.20	82.30
KLAC 241220C00700000	C	Dec 20, 2024	700.0	72.10	78.30
KLAC 241220C00710000	C	Dec 20, 2024	710.0	67.00	73.40
KLAC 241220C00720000	C	Dec 20, 2024	720.0	63.00	68.70
KLAC 241220C00730000	C	Dec 20, 2024	730.0	59.00	65.30
KLAC 241220C00740000	C	Dec 20, 2024	740.0	55.20	61.80
KLAC 241220C00750000	C	Dec 20, 2024	750.0	51.20	57.20
KLAC 241220C00760000	C	Dec 20, 2024	760.0	48.20	53.30
KLAC 241220C00770000	C	Dec 20, 2024	770.0	45.00	51.20
KLAC 241220C00780000	C	Dec 20, 2024	780.0	41.80	47.10
KLAC 241220C00790000	C	Dec 20, 2024	790.0	38.80	44.20
KLAC 241220C00800000	C	Dec 20, 2024	800.0	36.40	42.10
KLAC 241220C00810000	C	Dec 20, 2024	810.0	34.60	38.80
KLAC 241220C00820000	C	Dec 20, 2024	820.0	32.50	36.10
KLAC 241220C00830000	C	Dec 20, 2024	830.0	29.20	34.20
KLAC 241220C00840000	C	Dec 20, 2024	840.0	27.00	32.00
KLAC 241220C00850000	C	Dec 20, 2024	850.0	25.00	29.80
KLAC 241220C00860000	C	Dec 20, 2024	860.0	24.50	27.50
KLAC 241220C00870000	C	Dec 20, 2024	870.0	21.50	25.40
KLAC 241220C00880000	C	Dec 20, 2024	880.0	19.70	24.10
KLAC 241220C00890000	C	Dec 20, 2024	890.0	18.30	22.10
KLAC 241220C00900000	C	Dec 20, 2024	900.0	17.00	20.60
KLAC 241220C00910000	C	Dec 20, 2024	910.0	15.50	19.40
KLAC 241220C00920000	C	Dec 20, 2024	920.0	14.80	17.70
KLAC 241220C00930000	C	Dec 20, 2024	930.0	13.20	17.00
KLAC 241220C00940000	C	Dec 20, 2024	940.0	12.10	15.40
KLAC 241220C00960000	C	Dec 20, 2024	960.0	10.30	13.70
KLAC 241220C00980000	C	Dec 20, 2024	980.0	9.10	11.60
KLAC 241220C01000000	C	Dec 20, 2024	1,000.0	7.10	10.00
KLAC 241220C01020000	C	Dec 20, 2024	1,020.0	6.60	8.40
KLAC 241220C01040000	C	Dec 20, 2024	1,040.0	5.80	7.10
KLAC 241220C01060000	C	Dec 20, 2024	1,060.0	4.40	6.60
KLAC 241220C01080000	C	Dec 20, 2024	1,080.0	3.60	5.50
KLAC 241220P00320000	P	Dec 20, 2024	320.0	0.15	3.00
KLAC 241220P00330000	P	Dec 20, 2024	330.0	0.35	2.65
KLAC 241220P00340000	P	Dec 20, 2024	340.0	0.60	3.70
KLAC 241220P00350000	P	Dec 20, 2024	350.0	0.80	5.60
KLAC 241220P00360000	P	Dec 20, 2024	360.0	1.10	4.70
KLAC 241220P00370000	P	Dec 20, 2024	370.0	1.40	6.20
KLAC 241220P00380000	P	Dec 20, 2024	380.0	1.80	4.00
KLAC 241220P00390000	P	Dec 20, 2024	390.0	2.00	5.60
KLAC 241220P00400000	P	Dec 20, 2024	400.0	2.20	4.40
KLAC 241220P00410000	P	Dec 20, 2024	410.0	2.70	4.90
KLAC 241220P00420000	P	Dec 20, 2024	420.0	3.30	5.70
KLAC 241220P00430000	P	Dec 20, 2024	430.0	2.40	9.20
KLAC 241220P00440000	P	Dec 20, 2024	440.0	5.00	6.50
KLAC 241220P00450000	P	Dec 20, 2024	450.0	6.20	7.70
KLAC 241220P00460000	P	Dec 20, 2024	460.0	6.90	9.10
KLAC 241220P00470000	P	Dec 20, 2024	470.0	7.30	10.00
KLAC 241220P00480000	P	Dec 20, 2024	480.0	9.00	11.30
KLAC 241220P00490000	P	Dec 20, 2024	490.0	10.40	13.20
KLAC 241220P00500000	P	Dec 20, 2024	500.0	11.60	13.40
KLAC 241220P00510000	P	Dec 20, 2024	510.0	12.60	15.70
KLAC 241220P00520000	P	Dec 20, 2024	520.0	14.20	16.80
KLAC 241220P00530000	P	Dec 20, 2024	530.0	15.80	19.20
KLAC 241220P00540000	P	Dec 20, 2024	540.0	17.90	21.30
KLAC 241220P00550000	P	Dec 20, 2024	550.0	20.50	22.90
KLAC 241220P00560000	P	Dec 20, 2024	560.0	22.30	25.70
KLAC 241220P00570000	P	Dec 20, 2024	570.0	24.50	28.50
KLAC 241220P00580000	P	Dec 20, 2024	580.0	27.30	31.20
KLAC 241220P00590000	P	Dec 20, 2024	590.0	30.60	34.00
KLAC 241220P00600000	P	Dec 20, 2024	600.0	33.10	36.50
KLAC 241220P00610000	P	Dec 20, 2024	610.0	36.80	40.50
KLAC 241220P00620000	P	Dec 20, 2024	620.0	40.50	43.70
KLAC 241220P00630000	P	Dec 20, 2024	630.0	43.40	48.20
KLAC 241220P00640000	P	Dec 20, 2024	640.0	48.20	52.50
KLAC 241220P00650000	P	Dec 20, 2024	650.0	51.30	56.80
KLAC 241220P00660000	P	Dec 20, 2024	660.0	55.70	61.30
KLAC 241220P00670000	P	Dec 20, 2024	670.0	59.90	66.00
KLAC 241220P00680000	P	Dec 20, 2024	680.0	64.60	70.60
KLAC 241220P00690000	P	Dec 20, 2024	690.0	69.60	76.00
KLAC 241220P00700000	P	Dec 20, 2024	700.0	75.20	81.20
KLAC 241220P00710000	P	Dec 20, 2024	710.0	80.40	86.70
KLAC 241220P00720000	P	Dec 20, 2024	720.0	86.50	92.40
KLAC 241220P00730000	P	Dec 20, 2024	730.0	92.00	98.00
KLAC 241220P00740000	P	Dec 20, 2024	740.0	97.70	104.60
KLAC 241220P00750000	P	Dec 20, 2024	750.0	104.60	110.50
KLAC 241220P00760000	P	Dec 20, 2024	760.0	110.10	117.00
KLAC 241220P00770000	P	Dec 20, 2024	770.0	117.40	123.80
KLAC 241220P00780000	P	Dec 20, 2024	780.0	124.50	130.80
KLAC 241220P00790000	P	Dec 20, 2024	790.0	131.60	137.90
KLAC 241220P00800000	P	Dec 20, 2024	800.0	138.30	145.00
KLAC 241220P00810000	P	Dec 20, 2024	810.0	146.30	152.40
KLAC 241220P00820000	P	Dec 20, 2024	820.0	154.20	160.00
KLAC 241220P00830000	P	Dec 20, 2024	830.0	160.10	168.00
KLAC 241220P00840000	P	Dec 20, 2024	840.0	170.00	176.00
KLAC 241220P00850000	P	Dec 20, 2024	850.0	177.10	184.00
KLAC 241220P00860000	P	Dec 20, 2024	860.0	185.70	192.90
KLAC 241220P00870000	P	Dec 20, 2024	870.0	194.50	201.00
KLAC 241220P00880000	P	Dec 20, 2024	880.0	201.60	209.80
KLAC 241220P00890000	P	Dec 20, 2024	890.0	212.00	218.80
KLAC 241220P00900000	P	Dec 20, 2024	900.0	219.70	227.90
KLAC 241220P00910000	P	Dec 20, 2024	910.0	230.20	237.00
KLAC 241220P00920000	P	Dec 20, 2024	920.0	237.30	246.00
KLAC 241220P00930000	P	Dec 20, 2024	930.0	247.50	255.00
KLAC 241220P00940000	P	Dec 20, 2024	940.0	257.00	264.00
KLAC 241220P00960000	P	Dec 20, 2024	960.0	274.50	283.00
KLAC 241220P00980000	P	Dec 20, 2024	980.0	293.80	303.00
KLAC 241220P01000000	P	Dec 20, 2024	1,000.0	313.30	322.90
KLAC 241220P01020000	P	Dec 20, 2024	1,020.0	334.30	342.70
KLAC 241220P01040000	P	Dec 20, 2024	1,040.0	354.20	362.00
KLAC 241220P01060000	P	Dec 20, 2024	1,060.0	373.90	382.00
KLAC 241220P01080000	P	Dec 20, 2024	1,080.0	393.70	402.00
KLAC 250117C00135000	C	Jan 17, 2025	135.0	543.00	552.90
KLAC 250117C00140000	C	Jan 17, 2025	140.0	538.00	547.90
KLAC 250117C00145000	C	Jan 17, 2025	145.0	533.00	542.40
KLAC 250117C00150000	C	Jan 17, 2025	150.0	528.00	537.60
KLAC 250117C00155000	C	Jan 17, 2025	155.0	524.00	533.00
KLAC 250117C00160000	C	Jan 17, 2025	160.0	519.00	527.70
KLAC 250117C00165000	C	Jan 17, 2025	165.0	514.00	523.20
KLAC 250117C00170000	C	Jan 17, 2025	170.0	509.00	518.30
KLAC 250117C00175000	C	Jan 17, 2025	175.0	504.00	513.70
KLAC 250117C00180000	C	Jan 17, 2025	180.0	500.00	508.20
KLAC 250117C00185000	C	Jan 17, 2025	185.0	495.00	504.00
KLAC 250117C00190000	C	Jan 17, 2025	190.0	490.00	499.30
KLAC 250117C00195000	C	Jan 17, 2025	195.0	485.00	494.30
KLAC 250117C00200000	C	Jan 17, 2025	200.0	481.00	489.60
KLAC 250117C00210000	C	Jan 17, 2025	210.0	471.00	480.40
KLAC 250117C00220000	C	Jan 17, 2025	220.0	461.00	470.80
KLAC 250117C00230000	C	Jan 17, 2025	230.0	452.00	461.00
KLAC 250117C00240000	C	Jan 17, 2025	240.0	442.00	451.70
KLAC 250117C00250000	C	Jan 17, 2025	250.0	433.00	442.00
KLAC 250117C00260000	C	Jan 17, 2025	260.0	423.00	432.90
KLAC 250117C00270000	C	Jan 17, 2025	270.0	414.00	423.00
KLAC 250117C00280000	C	Jan 17, 2025	280.0	404.00	413.50
KLAC 250117C00290000	C	Jan 17, 2025	290.0	395.00	404.00
KLAC 250117C00300000	C	Jan 17, 2025	300.0	385.00	394.70
KLAC 250117C00310000	C	Jan 17, 2025	310.0	376.00	385.00
KLAC 250117C00320000	C	Jan 17, 2025	320.0	366.00	375.50
KLAC 250117C00330000	C	Jan 17, 2025	330.0	357.00	366.00
KLAC 250117C00340000	C	Jan 17, 2025	340.0	347.00	356.50
KLAC 250117C00350000	C	Jan 17, 2025	350.0	338.00	346.90
KLAC 250117C00360000	C	Jan 17, 2025	360.0	328.40	337.90
KLAC 250117C00370000	C	Jan 17, 2025	370.0	319.00	329.00
KLAC 250117C00380000	C	Jan 17, 2025	380.0	310.00	319.80
KLAC 250117C00390000	C	Jan 17, 2025	390.0	301.00	310.60
KLAC 250117C00400000	C	Jan 17, 2025	400.0	292.00	301.50
KLAC 250117C00410000	C	Jan 17, 2025	410.0	283.00	292.00
KLAC 250117C00420000	C	Jan 17, 2025	420.0	274.00	283.60
KLAC 250117C00430000	C	Jan 17, 2025	430.0	265.20	273.20
KLAC 250117C00440000	C	Jan 17, 2025	440.0	257.00	264.80
KLAC 250117C00450000	C	Jan 17, 2025	450.0	248.00	256.40
KLAC 250117C00460000	C	Jan 17, 2025	460.0	239.00	247.90
KLAC 250117C00470000	C	Jan 17, 2025	470.0	231.00	238.90
KLAC 250117C00480000	C	Jan 17, 2025	480.0	223.00	230.20
KLAC 250117C00490000	C	Jan 17, 2025	490.0	214.20	222.90
KLAC 250117C00500000	C	Jan 17, 2025	500.0	206.00	213.70
KLAC 250117C00510000	C	Jan 17, 2025	510.0	198.00	205.60
KLAC 250117C00520000	C	Jan 17, 2025	520.0	190.20	197.90
KLAC 250117C00530000	C	Jan 17, 2025	530.0	182.00	190.50
KLAC 250117C00540000	C	Jan 17, 2025	540.0	175.00	182.60
KLAC 250117C00560000	C	Jan 17, 2025	560.0	160.00	168.60
KLAC 250117C00580000	C	Jan 17, 2025	580.0	146.10	153.80
KLAC 250117C00600000	C	Jan 17, 2025	600.0	133.00	138.80
KLAC 250117C00620000	C	Jan 17, 2025	620.0	120.00	126.90
KLAC 250117C00640000	C	Jan 17, 2025	640.0	108.20	115.40
KLAC 250117C00660000	C	Jan 17, 2025	660.0	97.00	102.90
KLAC 250117C00680000	C	Jan 17, 2025	680.0	87.00	93.80
KLAC 250117C00700000	C	Jan 17, 2025	700.0	77.30	83.00
KLAC 250117C00720000	C	Jan 17, 2025	720.0	68.30	74.70
KLAC 250117C00740000	C	Jan 17, 2025	740.0	60.20	66.60
KLAC 250117C00760000	C	Jan 17, 2025	760.0	53.40	60.60
KLAC 250117C00780000	C	Jan 17, 2025	780.0	46.80	51.50
KLAC 250117C00800000	C	Jan 17, 2025	800.0	44.00	48.40
KLAC 250117C00820000	C	Jan 17, 2025	820.0	37.30	41.00
KLAC 250117C00840000	C	Jan 17, 2025	840.0	32.20	35.70
KLAC 250117C00860000	C	Jan 17, 2025	860.0	27.00	31.80
KLAC 250117C00880000	C	Jan 17, 2025	880.0	23.80	27.60
KLAC 250117C00900000	C	Jan 17, 2025	900.0	20.60	23.70
KLAC 250117C00920000	C	Jan 17, 2025	920.0	17.40	21.40
KLAC 250117C00940000	C	Jan 17, 2025	940.0	15.60	18.30
KLAC 250117C00960000	C	Jan 17, 2025	960.0	13.50	15.90
KLAC 250117C00980000	C	Jan 17, 2025	980.0	11.60	14.50
KLAC 250117C01000000	C	Jan 17, 2025	1,000.0	9.30	11.50
KLAC 250117C01020000	C	Jan 17, 2025	1,020.0	8.40	10.30
KLAC 250117C01040000	C	Jan 17, 2025	1,040.0	6.90	9.40
KLAC 250117C01060000	C	Jan 17, 2025	1,060.0	6.10	7.80
KLAC 250117C01080000	C	Jan 17, 2025	1,080.0	4.90	7.50
KLAC 250117P00135000	P	Jan 17, 2025	135.0	0.00	0.30
KLAC 250117P00140000	P	Jan 17, 2025	140.0	0.00	1.40
KLAC 250117P00145000	P	Jan 17, 2025	145.0	0.00	1.40
KLAC 250117P00150000	P	Jan 17, 2025	150.0	0.00	1.40
KLAC 250117P00155000	P	Jan 17, 2025	155.0	0.00	1.45
KLAC 250117P00160000	P	Jan 17, 2025	160.0	0.00	1.45
KLAC 250117P00165000	P	Jan 17, 2025	165.0	0.00	1.45
KLAC 250117P00170000	P	Jan 17, 2025	170.0	0.00	1.45
KLAC 250117P00175000	P	Jan 17, 2025	175.0	0.00	1.50
KLAC 250117P00180000	P	Jan 17, 2025	180.0	0.00	1.50
KLAC 250117P00185000	P	Jan 17, 2025	185.0	0.00	1.50
KLAC 250117P00190000	P	Jan 17, 2025	190.0	0.00	1.50
KLAC 250117P00195000	P	Jan 17, 2025	195.0	0.05	1.45
KLAC 250117P00200000	P	Jan 17, 2025	200.0	0.00	1.50
KLAC 250117P00210000	P	Jan 17, 2025	210.0	0.00	1.50
KLAC 250117P00220000	P	Jan 17, 2025	220.0	0.05	1.50
KLAC 250117P00230000	P	Jan 17, 2025	230.0	0.00	1.50
KLAC 250117P00240000	P	Jan 17, 2025	240.0	0.10	1.45
KLAC 250117P00250000	P	Jan 17, 2025	250.0	0.00	1.50
KLAC 250117P00260000	P	Jan 17, 2025	260.0	0.00	1.30
KLAC 250117P00270000	P	Jan 17, 2025	270.0	0.00	1.35
KLAC 250117P00280000	P	Jan 17, 2025	280.0	0.05	1.50
KLAC 250117P00290000	P	Jan 17, 2025	290.0	0.05	4.80
KLAC 250117P00300000	P	Jan 17, 2025	300.0	0.20	3.00
KLAC 250117P00310000	P	Jan 17, 2025	310.0	0.35	5.20
KLAC 250117P00320000	P	Jan 17, 2025	320.0	0.55	1.80
KLAC 250117P00330000	P	Jan 17, 2025	330.0	0.75	3.90
KLAC 250117P00340000	P	Jan 17, 2025	340.0	0.95	2.20
KLAC 250117P00350000	P	Jan 17, 2025	350.0	0.55	2.50
KLAC 250117P00360000	P	Jan 17, 2025	360.0	1.50	2.85
KLAC 250117P00370000	P	Jan 17, 2025	370.0	1.10	3.30
KLAC 250117P00380000	P	Jan 17, 2025	380.0	2.00	4.40
KLAC 250117P00390000	P	Jan 17, 2025	390.0	1.40	4.60
KLAC 250117P00400000	P	Jan 17, 2025	400.0	2.80	5.10
KLAC 250117P00410000	P	Jan 17, 2025	410.0	1.90	5.80
KLAC 250117P00420000	P	Jan 17, 2025	420.0	2.55	6.10
KLAC 250117P00430000	P	Jan 17, 2025	430.0	5.70	6.60
KLAC 250117P00440000	P	Jan 17, 2025	440.0	5.80	8.40
KLAC 250117P00450000	P	Jan 17, 2025	450.0	7.50	9.20
KLAC 250117P00460000	P	Jan 17, 2025	460.0	8.50	10.10
KLAC 250117P00470000	P	Jan 17, 2025	470.0	9.00	11.20
KLAC 250117P00480000	P	Jan 17, 2025	480.0	10.70	12.30
KLAC 250117P00490000	P	Jan 17, 2025	490.0	12.10	13.80
KLAC 250117P00500000	P	Jan 17, 2025	500.0	13.60	15.80
KLAC 250117P00510000	P	Jan 17, 2025	510.0	14.40	17.10
KLAC 250117P00520000	P	Jan 17, 2025	520.0	16.20	19.20
KLAC 250117P00530000	P	Jan 17, 2025	530.0	17.90	21.40
KLAC 250117P00540000	P	Jan 17, 2025	540.0	20.30	23.80
KLAC 250117P00560000	P	Jan 17, 2025	560.0	24.60	29.00
KLAC 250117P00580000	P	Jan 17, 2025	580.0	30.10	34.40
KLAC 250117P00600000	P	Jan 17, 2025	600.0	36.40	40.30
KLAC 250117P00620000	P	Jan 17, 2025	620.0	43.90	47.70
KLAC 250117P00640000	P	Jan 17, 2025	640.0	50.70	55.70
KLAC 250117P00660000	P	Jan 17, 2025	660.0	59.50	64.40
KLAC 250117P00680000	P	Jan 17, 2025	680.0	69.00	74.00
KLAC 250117P00700000	P	Jan 17, 2025	700.0	79.10	84.00
KLAC 250117P00720000	P	Jan 17, 2025	720.0	89.20	94.70
KLAC 250117P00740000	P	Jan 17, 2025	740.0	100.10	107.00
KLAC 250117P00760000	P	Jan 17, 2025	760.0	111.40	119.90
KLAC 250117P00780000	P	Jan 17, 2025	780.0	127.20	133.60
KLAC 250117P00800000	P	Jan 17, 2025	800.0	139.30	147.70
KLAC 250117P00820000	P	Jan 17, 2025	820.0	156.40	162.30
KLAC 250117P00840000	P	Jan 17, 2025	840.0	172.00	178.00
KLAC 250117P00860000	P	Jan 17, 2025	860.0	186.10	194.00
KLAC 250117P00880000	P	Jan 17, 2025	880.0	204.60	211.00
KLAC 250117P00900000	P	Jan 17, 2025	900.0	221.90	228.70
KLAC 250117P00920000	P	Jan 17, 2025	920.0	238.70	246.90
KLAC 250117P00940000	P	Jan 17, 2025	940.0	257.70	265.00
KLAC 250117P00960000	P	Jan 17, 2025	960.0	277.50	284.00
KLAC 250117P00980000	P	Jan 17, 2025	980.0	294.00	303.00
KLAC 250117P01000000	P	Jan 17, 2025	1,000.0	313.70	322.80
KLAC 250117P01020000	P	Jan 17, 2025	1,020.0	334.00	343.00
KLAC 250117P01040000	P	Jan 17, 2025	1,040.0	353.80	362.00
KLAC 250117P01060000	P	Jan 17, 2025	1,060.0	373.40	382.00
KLAC 250117P01080000	P	Jan 17, 2025	1,080.0	393.40	402.00
KLAC 250620C00300000	C	Jun 20, 2025	300.0	390.00	400.00
KLAC 250620C00310000	C	Jun 20, 2025	310.0	381.00	391.00
KLAC 250620C00320000	C	Jun 20, 2025	320.0	372.00	382.00
KLAC 250620C00330000	C	Jun 20, 2025	330.0	364.00	373.00
KLAC 250620C00340000	C	Jun 20, 2025	340.0	355.00	364.00
KLAC 250620C00350000	C	Jun 20, 2025	350.0	346.00	355.00
KLAC 250620C00360000	C	Jun 20, 2025	360.0	337.00	346.00
KLAC 250620C00370000	C	Jun 20, 2025	370.0	328.00	338.00
KLAC 250620C00380000	C	Jun 20, 2025	380.0	320.00	329.00
KLAC 250620C00390000	C	Jun 20, 2025	390.0	311.00	320.00
KLAC 250620C00400000	C	Jun 20, 2025	400.0	303.00	312.00
KLAC 250620C00410000	C	Jun 20, 2025	410.0	294.00	304.00
KLAC 250620C00420000	C	Jun 20, 2025	420.0	286.00	295.00
KLAC 250620C00430000	C	Jun 20, 2025	430.0	278.00	287.00
KLAC 250620C00440000	C	Jun 20, 2025	440.0	270.00	279.00
KLAC 250620C00450000	C	Jun 20, 2025	450.0	262.00	271.00
KLAC 250620C00460000	C	Jun 20, 2025	460.0	254.00	263.00
KLAC 250620C00470000	C	Jun 20, 2025	470.0	246.00	255.00
KLAC 250620C00480000	C	Jun 20, 2025	480.0	238.00	247.00
KLAC 250620C00490000	C	Jun 20, 2025	490.0	230.00	239.00
KLAC 250620C00500000	C	Jun 20, 2025	500.0	223.10	231.90
KLAC 250620C00510000	C	Jun 20, 2025	510.0	216.00	225.00
KLAC 250620C00520000	C	Jun 20, 2025	520.0	208.00	217.00
KLAC 250620C00530000	C	Jun 20, 2025	530.0	201.10	209.00
KLAC 250620C00540000	C	Jun 20, 2025	540.0	194.10	202.00
KLAC 250620C00550000	C	Jun 20, 2025	550.0	188.00	196.00
KLAC 250620C00560000	C	Jun 20, 2025	560.0	181.00	190.00
KLAC 250620C00570000	C	Jun 20, 2025	570.0	175.00	183.00
KLAC 250620C00580000	C	Jun 20, 2025	580.0	168.10	176.00
KLAC 250620C00590000	C	Jun 20, 2025	590.0	162.10	170.00
KLAC 250620C00600000	C	Jun 20, 2025	600.0	156.00	163.00
KLAC 250620C00610000	C	Jun 20, 2025	610.0	150.00	157.00
KLAC 250620C00620000	C	Jun 20, 2025	620.0	144.00	152.00
KLAC 250620C00630000	C	Jun 20, 2025	630.0	138.00	146.00
KLAC 250620C00640000	C	Jun 20, 2025	640.0	133.10	140.90
KLAC 250620C00650000	C	Jun 20, 2025	650.0	127.00	135.00
KLAC 250620C00660000	C	Jun 20, 2025	660.0	122.00	130.00
KLAC 250620C00670000	C	Jun 20, 2025	670.0	117.00	125.00
KLAC 250620C00680000	C	Jun 20, 2025	680.0	112.00	120.00
KLAC 250620C00690000	C	Jun 20, 2025	690.0	108.00	115.00
KLAC 250620C00700000	C	Jun 20, 2025	700.0	103.00	111.00
KLAC 250620C00720000	C	Jun 20, 2025	720.0	94.10	101.00
KLAC 250620C00740000	C	Jun 20, 2025	740.0	86.00	94.00
KLAC 250620C00760000	C	Jun 20, 2025	760.0	78.00	86.00
KLAC 250620C00780000	C	Jun 20, 2025	780.0	71.10	79.00
KLAC 250620C00800000	C	Jun 20, 2025	800.0	65.30	73.00
KLAC 250620C00820000	C	Jun 20, 2025	820.0	59.00	67.00
KLAC 250620C00840000	C	Jun 20, 2025	840.0	53.50	60.00
KLAC 250620C00860000	C	Jun 20, 2025	860.0	48.10	55.00
KLAC 250620C00880000	C	Jun 20, 2025	880.0	43.40	50.00
KLAC 250620C00900000	C	Jun 20, 2025	900.0	39.00	46.00
KLAC 250620C00920000	C	Jun 20, 2025	920.0	35.80	42.00
KLAC 250620C00940000	C	Jun 20, 2025	940.0	31.30	38.00
KLAC 250620C00960000	C	Jun 20, 2025	960.0	28.10	35.00
KLAC 250620C00980000	C	Jun 20, 2025	980.0	24.20	32.00
KLAC 250620C01000000	C	Jun 20, 2025	1,000.0	22.10	29.90
KLAC 250620C01020000	C	Jun 20, 2025	1,020.0	19.00	26.80
KLAC 250620C01040000	C	Jun 20, 2025	1,040.0	18.60	25.00
KLAC 250620C01060000	C	Jun 20, 2025	1,060.0	15.00	23.00
KLAC 250620C01080000	C	Jun 20, 2025	1,080.0	13.50	21.00
KLAC 250620P00300000	P	Jun 20, 2025	300.0	0.00	9.60
KLAC 250620P00310000	P	Jun 20, 2025	310.0	0.00	9.60
KLAC 250620P00320000	P	Jun 20, 2025	320.0	0.05	10.00
KLAC 250620P00330000	P	Jun 20, 2025	330.0	0.05	10.00
KLAC 250620P00340000	P	Jun 20, 2025	340.0	0.00	9.60
KLAC 250620P00350000	P	Jun 20, 2025	350.0	1.00	10.00
KLAC 250620P00360000	P	Jun 20, 2025	360.0	1.00	10.00
KLAC 250620P00370000	P	Jun 20, 2025	370.0	2.00	11.00
KLAC 250620P00380000	P	Jun 20, 2025	380.0	3.00	12.00
KLAC 250620P00390000	P	Jun 20, 2025	390.0	5.90	11.40
KLAC 250620P00400000	P	Jun 20, 2025	400.0	6.90	12.90
KLAC 250620P00410000	P	Jun 20, 2025	410.0	7.60	13.80
KLAC 250620P00420000	P	Jun 20, 2025	420.0	8.70	14.80
KLAC 250620P00430000	P	Jun 20, 2025	430.0	9.80	15.30
KLAC 250620P00440000	P	Jun 20, 2025	440.0	10.90	16.30
KLAC 250620P00450000	P	Jun 20, 2025	450.0	12.20	18.70
KLAC 250620P00460000	P	Jun 20, 2025	460.0	13.10	21.00
KLAC 250620P00470000	P	Jun 20, 2025	470.0	14.70	22.80
KLAC 250620P00480000	P	Jun 20, 2025	480.0	16.30	24.50
KLAC 250620P00490000	P	Jun 20, 2025	490.0	18.60	25.90
KLAC 250620P00500000	P	Jun 20, 2025	500.0	20.20	28.00
KLAC 250620P00510000	P	Jun 20, 2025	510.0	22.20	30.00
KLAC 250620P00520000	P	Jun 20, 2025	520.0	24.40	33.00
KLAC 250620P00530000	P	Jun 20, 2025	530.0	27.30	35.00
KLAC 250620P00540000	P	Jun 20, 2025	540.0	29.30	36.50
KLAC 250620P00550000	P	Jun 20, 2025	550.0	32.20	40.00
KLAC 250620P00560000	P	Jun 20, 2025	560.0	35.70	43.00
KLAC 250620P00570000	P	Jun 20, 2025	570.0	38.50	46.00
KLAC 250620P00580000	P	Jun 20, 2025	580.0	41.50	49.00
KLAC 250620P00590000	P	Jun 20, 2025	590.0	44.70	52.00
KLAC 250620P00600000	P	Jun 20, 2025	600.0	48.20	56.00
KLAC 250620P00610000	P	Jun 20, 2025	610.0	53.30	59.00
KLAC 250620P00620000	P	Jun 20, 2025	620.0	56.70	63.00
KLAC 250620P00630000	P	Jun 20, 2025	630.0	60.30	67.00
KLAC 250620P00640000	P	Jun 20, 2025	640.0	65.30	71.00
KLAC 250620P00650000	P	Jun 20, 2025	650.0	68.10	75.00
KLAC 250620P00660000	P	Jun 20, 2025	660.0	72.30	79.00
KLAC 250620P00670000	P	Jun 20, 2025	670.0	77.90	83.80
KLAC 250620P00680000	P	Jun 20, 2025	680.0	83.10	89.00
KLAC 250620P00690000	P	Jun 20, 2025	690.0	87.10	94.00
KLAC 250620P00700000	P	Jun 20, 2025	700.0	93.00	98.80
KLAC 250620P00720000	P	Jun 20, 2025	720.0	103.10	109.90
KLAC 250620P00740000	P	Jun 20, 2025	740.0	115.10	120.90
KLAC 250620P00760000	P	Jun 20, 2025	760.0	127.10	133.00
KLAC 250620P00780000	P	Jun 20, 2025	780.0	140.20	145.90
KLAC 250620P00800000	P	Jun 20, 2025	800.0	153.00	160.00
KLAC 250620P00820000	P	Jun 20, 2025	820.0	166.00	173.90
KLAC 250620P00840000	P	Jun 20, 2025	840.0	180.00	188.00
KLAC 250620P00860000	P	Jun 20, 2025	860.0	195.00	204.00
KLAC 250620P00880000	P	Jun 20, 2025	880.0	211.00	219.00
KLAC 250620P00900000	P	Jun 20, 2025	900.0	227.00	236.00
KLAC 250620P00920000	P	Jun 20, 2025	920.0	244.00	253.00
KLAC 250620P00940000	P	Jun 20, 2025	940.0	261.00	269.90
KLAC 250620P00960000	P	Jun 20, 2025	960.0	279.00	288.00
KLAC 250620P00980000	P	Jun 20, 2025	980.0	297.50	306.00
KLAC 250620P01000000	P	Jun 20, 2025	1,000.0	318.00	325.00
KLAC 250620P01020000	P	Jun 20, 2025	1,020.0	336.00	344.00
KLAC 250620P01040000	P	Jun 20, 2025	1,040.0	353.00	363.00
KLAC 250620P01060000	P	Jun 20, 2025	1,060.0	373.00	382.00
KLAC 250620P01080000	P	Jun 20, 2025	1,080.0	393.00	402.00
KLAC 260116C00230000	C	Jan 16, 2026	230.0	459.00	468.00
KLAC 260116C00240000	C	Jan 16, 2026	240.0	450.00	459.00
KLAC 260116C00250000	C	Jan 16, 2026	250.0	441.00	450.00
KLAC 260116C00260000	C	Jan 16, 2026	260.0	432.00	442.00
KLAC 260116C00270000	C	Jan 16, 2026	270.0	424.00	433.00
KLAC 260116C00280000	C	Jan 16, 2026	280.0	415.00	424.00
KLAC 260116C00290000	C	Jan 16, 2026	290.0	406.00	416.00
KLAC 260116C00300000	C	Jan 16, 2026	300.0	398.00	407.00
KLAC 260116C00310000	C	Jan 16, 2026	310.0	389.00	399.00
KLAC 260116C00320000	C	Jan 16, 2026	320.0	381.00	390.00
KLAC 260116C00330000	C	Jan 16, 2026	330.0	373.00	382.00
KLAC 260116C00340000	C	Jan 16, 2026	340.0	364.00	374.00
KLAC 260116C00350000	C	Jan 16, 2026	350.0	356.00	365.00
KLAC 260116C00360000	C	Jan 16, 2026	360.0	348.00	357.00
KLAC 260116C00370000	C	Jan 16, 2026	370.0	340.00	349.00
KLAC 260116C00380000	C	Jan 16, 2026	380.0	332.00	341.00
KLAC 260116C00390000	C	Jan 16, 2026	390.0	324.00	333.00
KLAC 260116C00400000	C	Jan 16, 2026	400.0	316.00	325.00
KLAC 260116C00410000	C	Jan 16, 2026	410.0	309.00	318.00
KLAC 260116C00420000	C	Jan 16, 2026	420.0	301.00	310.00
KLAC 260116C00430000	C	Jan 16, 2026	430.0	294.10	303.00
KLAC 260116C00440000	C	Jan 16, 2026	440.0	286.10	295.00
KLAC 260116C00450000	C	Jan 16, 2026	450.0	279.00	287.00
KLAC 260116C00460000	C	Jan 16, 2026	460.0	272.00	280.00
KLAC 260116C00470000	C	Jan 16, 2026	470.0	265.00	273.00
KLAC 260116C00480000	C	Jan 16, 2026	480.0	258.10	266.00
KLAC 260116C00490000	C	Jan 16, 2026	490.0	251.00	258.00
KLAC 260116C00500000	C	Jan 16, 2026	500.0	244.00	251.00
KLAC 260116C00510000	C	Jan 16, 2026	510.0	237.00	245.00
KLAC 260116C00520000	C	Jan 16, 2026	520.0	231.00	239.00
KLAC 260116C00530000	C	Jan 16, 2026	530.0	224.00	232.00
KLAC 260116C00540000	C	Jan 16, 2026	540.0	218.00	225.00
KLAC 260116C00550000	C	Jan 16, 2026	550.0	212.00	219.00
KLAC 260116C00560000	C	Jan 16, 2026	560.0	206.00	214.00
KLAC 260116C00570000	C	Jan 16, 2026	570.0	199.20	207.00
KLAC 260116C00580000	C	Jan 16, 2026	580.0	194.00	202.00
KLAC 260116C00590000	C	Jan 16, 2026	590.0	188.00	195.00
KLAC 260116C00600000	C	Jan 16, 2026	600.0	182.10	190.00
KLAC 260116C00620000	C	Jan 16, 2026	620.0	171.10	179.00
KLAC 260116C00640000	C	Jan 16, 2026	640.0	161.00	169.00
KLAC 260116C00660000	C	Jan 16, 2026	660.0	150.10	159.00
KLAC 260116C00680000	C	Jan 16, 2026	680.0	141.00	149.00
KLAC 260116C00700000	C	Jan 16, 2026	700.0	132.00	140.00
KLAC 260116C00720000	C	Jan 16, 2026	720.0	123.00	131.00
KLAC 260116C00740000	C	Jan 16, 2026	740.0	115.00	121.00
KLAC 260116C00760000	C	Jan 16, 2026	760.0	107.00	115.00
KLAC 260116C00780000	C	Jan 16, 2026	780.0	99.20	107.00
KLAC 260116C00800000	C	Jan 16, 2026	800.0	92.00	100.00
KLAC 260116C00820000	C	Jan 16, 2026	820.0	86.60	92.00
KLAC 260116C00840000	C	Jan 16, 2026	840.0	80.10	86.00
KLAC 260116C00860000	C	Jan 16, 2026	860.0	74.70	80.00
KLAC 260116C00880000	C	Jan 16, 2026	880.0	68.50	75.00
KLAC 260116C00900000	C	Jan 16, 2026	900.0	63.60	70.00
KLAC 260116C00920000	C	Jan 16, 2026	920.0	58.50	65.00
KLAC 260116C00940000	C	Jan 16, 2026	940.0	54.60	61.00
KLAC 260116C00960000	C	Jan 16, 2026	960.0	50.50	57.00
KLAC 260116C00980000	C	Jan 16, 2026	980.0	46.50	53.00
KLAC 260116C01000000	C	Jan 16, 2026	1,000.0	43.00	50.00
KLAC 260116C01020000	C	Jan 16, 2026	1,020.0	39.90	46.00
KLAC 260116C01040000	C	Jan 16, 2026	1,040.0	36.70	43.00
KLAC 260116C01060000	C	Jan 16, 2026	1,060.0	34.10	39.90
KLAC 260116C01080000	C	Jan 16, 2026	1,080.0	31.10	38.00
KLAC 260116P00230000	P	Jan 16, 2026	230.0	0.30	4.90
KLAC 260116P00240000	P	Jan 16, 2026	240.0	0.50	5.50
KLAC 260116P00250000	P	Jan 16, 2026	250.0	0.70	6.00
KLAC 260116P00260000	P	Jan 16, 2026	260.0	0.90	6.40
KLAC 260116P00270000	P	Jan 16, 2026	270.0	1.15	6.90
KLAC 260116P00280000	P	Jan 16, 2026	280.0	1.50	7.40
KLAC 260116P00290000	P	Jan 16, 2026	290.0	2.00	8.10
KLAC 260116P00300000	P	Jan 16, 2026	300.0	2.30	8.80
KLAC 260116P00310000	P	Jan 16, 2026	310.0	3.00	9.60
KLAC 260116P00320000	P	Jan 16, 2026	320.0	4.00	11.60
KLAC 260116P00330000	P	Jan 16, 2026	330.0	5.00	12.50
KLAC 260116P00340000	P	Jan 16, 2026	340.0	5.00	13.50
KLAC 260116P00350000	P	Jan 16, 2026	350.0	7.60	11.30
KLAC 260116P00360000	P	Jan 16, 2026	360.0	9.10	14.40
KLAC 260116P00370000	P	Jan 16, 2026	370.0	9.80	14.80
KLAC 260116P00380000	P	Jan 16, 2026	380.0	11.20	16.10
KLAC 260116P00390000	P	Jan 16, 2026	390.0	12.90	17.30
KLAC 260116P00400000	P	Jan 16, 2026	400.0	13.90	19.00
KLAC 260116P00410000	P	Jan 16, 2026	410.0	16.00	19.30
KLAC 260116P00420000	P	Jan 16, 2026	420.0	16.60	23.00
KLAC 260116P00430000	P	Jan 16, 2026	430.0	18.90	24.80
KLAC 260116P00440000	P	Jan 16, 2026	440.0	20.70	26.40
KLAC 260116P00450000	P	Jan 16, 2026	450.0	22.50	28.60
KLAC 260116P00460000	P	Jan 16, 2026	460.0	24.70	30.80
KLAC 260116P00470000	P	Jan 16, 2026	470.0	26.40	32.70
KLAC 260116P00480000	P	Jan 16, 2026	480.0	28.60	35.00
KLAC 260116P00490000	P	Jan 16, 2026	490.0	31.30	36.70
KLAC 260116P00500000	P	Jan 16, 2026	500.0	33.40	40.00
KLAC 260116P00510000	P	Jan 16, 2026	510.0	36.30	42.00
KLAC 260116P00520000	P	Jan 16, 2026	520.0	38.30	45.00
KLAC 260116P00530000	P	Jan 16, 2026	530.0	41.10	47.00
KLAC 260116P00540000	P	Jan 16, 2026	540.0	43.80	51.00
KLAC 260116P00550000	P	Jan 16, 2026	550.0	46.90	54.00
KLAC 260116P00560000	P	Jan 16, 2026	560.0	50.20	56.90
KLAC 260116P00570000	P	Jan 16, 2026	570.0	54.40	60.00
KLAC 260116P00580000	P	Jan 16, 2026	580.0	57.70	64.00
KLAC 260116P00590000	P	Jan 16, 2026	590.0	61.00	66.80
KLAC 260116P00600000	P	Jan 16, 2026	600.0	64.80	70.90
KLAC 260116P00620000	P	Jan 16, 2026	620.0	72.40	79.00
KLAC 260116P00640000	P	Jan 16, 2026	640.0	80.70	87.00
KLAC 260116P00660000	P	Jan 16, 2026	660.0	89.70	96.00
KLAC 260116P00680000	P	Jan 16, 2026	680.0	99.20	105.00
KLAC 260116P00700000	P	Jan 16, 2026	700.0	109.30	117.00
KLAC 260116P00720000	P	Jan 16, 2026	720.0	120.00	126.30
KLAC 260116P00740000	P	Jan 16, 2026	740.0	131.20	138.00
KLAC 260116P00760000	P	Jan 16, 2026	760.0	142.00	150.00
KLAC 260116P00780000	P	Jan 16, 2026	780.0	154.70	161.00
KLAC 260116P00800000	P	Jan 16, 2026	800.0	165.00	175.00
KLAC 260116P00820000	P	Jan 16, 2026	820.0	179.00	187.00
KLAC 260116P00840000	P	Jan 16, 2026	840.0	192.00	200.00
KLAC 260116P00860000	P	Jan 16, 2026	860.0	207.00	215.00
KLAC 260116P00880000	P	Jan 16, 2026	880.0	222.00	230.00
KLAC 260116P00900000	P	Jan 16, 2026	900.0	237.00	245.00
KLAC 260116P00920000	P	Jan 16, 2026	920.0	253.00	261.00
KLAC 260116P00940000	P	Jan 16, 2026	940.0	269.00	277.00
KLAC 260116P00960000	P	Jan 16, 2026	960.0	285.00	294.00
KLAC 260116P00980000	P	Jan 16, 2026	980.0	304.00	311.00
KLAC 260116P01000000	P	Jan 16, 2026	1,000.0	320.00	328.90
KLAC 260116P01020000	P	Jan 16, 2026	1,020.0	338.00	347.00
KLAC 260116P01040000	P	Jan 16, 2026	1,040.0	356.00	365.00
KLAC 260116P01060000	P	Jan 16, 2026	1,060.0	375.00	384.00
KLAC 260116P01080000	P	Jan 16, 2026	1,080.0	394.00	403.00