$79.85 -0.22 (-0.27%) KLA-Tencor Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 79.85
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.22 (-0.27%)
Prev Close: 80.06
Open: 79.56
Bid: 79.84
Ask: 79.85
Options:

Call Options: KLAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KLAC1418J50 28.10 0.00 28.50 1069.0 30.50 829.0 0.0 0
55.00 KLAC1418J55 22.90 0.00 23.00 20.0 26.60 49.0 0.0 0
60.00 KLAC1418J60 17.90 0.00 18.30 25.0 21.50 25.0 0.0 0
65.00 KLAC1418J65 13.00 0.00 13.20 91.0 16.60 91.0 0.0 0
67.50 KLAC1418J67.5 11.50 0.00 10.70 841.0 14.10 637.0 0.0 0
70.00 KLAC1418J70 7.10 -1.90 9.10 1346.0 10.30 880.0 2.0 35
72.50 KLAC1418J72.5 8.50 1.80 6.60 1346.0 7.90 1076.0 3.0 13
75.00 KLAC1418J75 5.22 0.00 4.40 1255.0 5.40 911.0 2.0 77
77.50 KLAC1418J77.5 2.90 0.10 2.65 428.0 3.10 944.0 1.0 332
80.00 KLAC1418J80 1.20 0.10 1.10 80.0 1.20 26.0 13.0 570
85.00 KLAC1418J85 0.06 0.01 0.05 10.0 0.10 132.0 5.0 13
90.00 KLAC1418J90 0.05 0.00 0.00 0.0 0.05 226.0 0.0 0
95.00 KLAC1418J95 0.05 0.00 0.00 0.0 0.05 289.0 0.0 0
100.00 KLAC1418J100 0.05 0.00 0.00 0.0 0.05 280.0 0.0 0
105.00 KLAC1418J105 0.05 0.00 0.00 0.0 0.05 283.0 0.0 0

Put Options: KLAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KLAC1418V50 0.05 0.00 0.00 0.0 0.05 280.0 0.0 0
55.00 KLAC1418V55 0.05 0.00 0.00 0.0 0.05 281.0 0.0 0
60.00 KLAC1418V60 0.05 0.00 0.05 11.0 0.05 280.0 0.0 0
65.00 KLAC1418V65 0.05 0.00 0.05 4.0 0.05 242.0 0.0 0
67.50 KLAC1418V67.5 0.15 0.10 0.05 2.0 0.05 203.0 10.0 33
70.00 KLAC1418V70 0.35 0.25 0.05 40.0 0.10 509.0 10.0 30
72.50 KLAC1418V72.5 0.10 0.05 0.05 10.0 0.15 547.0 6.0 84
75.00 KLAC1418V75 0.20 0.10 0.10 329.0 0.25 621.0 24.0 210
77.50 KLAC1418V77.5 0.50 0.00 0.45 77.0 0.55 345.0 20.0 475
80.00 KLAC1418V80 1.30 -0.25 1.25 191.0 1.40 290.0 43.0 436
85.00 KLAC1418V85 5.00 0.20 4.80 316.0 5.90 366.0 1.0 10
90.00 KLAC1418V90 9.70 0.00 9.70 296.0 10.90 361.0 0.0 0
95.00 KLAC1418V95 13.50 0.00 13.50 30.0 17.00 30.0 0.0 0
100.00 KLAC1418V100 18.20 0.00 18.40 30.0 21.80 22.0 0.0 0
105.00 KLAC1418V105 24.10 0.00 24.50 986.0 26.50 989.0 0.0 0