KLA-Tencor Corp $76.42

up +0.09


29/8/2014 04:00 PM  |  NASDAQ : KLAC  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 76.42
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.09 (0.12 %)
Prev Close: 76.33
Open: 76.64
Bid: 76.40
Ask: 76.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KLAC Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: KLAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KLAC1420I35 39.40 0.00 39.60 10.0 42.00 19.0 0.0 0
40.00 KLAC1420I40 29.80 -4.60 34.70 20.0 37.40 2.0 1.0 1
45.00 KLAC1420I45 29.40 0.00 29.80 12.0 33.40 29.0 0.0 0
48.00 KLAC1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 KLAC1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 KLAC1420I50 24.40 0.00 24.50 10.0 28.40 47.0 0.0 0
55.00 KLAC1420I55 17.70 -1.80 19.70 29.0 23.30 47.0 44.0 44
60.00 KLAC1420I60 13.00 -1.50 14.80 517.0 18.10 498.0 660.0 293
65.00 KLAC1420I65 9.23 -1.57 10.90 548.0 12.00 725.0 10.0 18
67.50 KLAC1420I67.5 8.40 0.00 8.60 284.0 9.50 248.0 0.0 0
70.00 KLAC1420I70 6.45 -0.05 6.30 339.0 6.90 777.0 5.0 3,410
72.50 KLAC1420I72.5 2.65 -0.95 3.80 660.0 4.50 1234.0 26.0 26
75.00 KLAC1420I75 2.00 0.08 1.85 343.0 2.00 1.0 18.0 1,450
77.50 KLAC1420I77.5 0.60 0.10 0.55 273.0 0.65 345.0 182.0 999
80.00 KLAC1420I80 0.12 0.07 0.05 552.0 0.20 643.0 3.0 313
82.50 KLAC1420I82.5 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
85.00 KLAC1420I85 0.12 0.07 0.05 93.0 0.05 179.0 10.0 371
90.00 KLAC1420I90 0.07 0.02 0.05 5.0 0.05 269.0 2.0 7
95.00 KLAC1420I95 0.05 0.00 0.05 10.0 0.05 246.0 0.0 0

Put Options: KLAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KLAC1420U35 0.05 0.00 0.05 11.0 0.05 170.0 0.0 0
40.00 KLAC1420U40 0.10 0.05 0.05 10.0 0.05 183.0 3.0 3
45.00 KLAC1420U45 0.05 0.00 0.05 1.0 0.05 184.0 1.0 9
48.00 KLAC1420U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 KLAC1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 KLAC1420U50 0.05 0.00 0.05 19.0 0.05 160.0 1.0 208
55.00 KLAC1420U55 0.05 0.00 0.05 10.0 0.05 130.0 5.0 343
60.00 KLAC1420U60 0.05 0.00 0.05 10.0 0.05 53.0 1.0 2,408
65.00 KLAC1420U65 0.03 0.00 0.05 3.0 0.05 171.0 4.0 1,171
67.50 KLAC1420U67.5 0.20 0.10 0.05 34.0 0.05 80.0 2.0 2
70.00 KLAC1420U70 0.10 0.05 0.05 49.0 0.15 959.0 2.0 1,144
72.50 KLAC1420U72.5 0.35 0.20 0.15 20.0 0.30 1070.0 2.0 137
75.00 KLAC1420U75 0.46 -0.23 0.55 123.0 0.65 461.0 79.0 1,701
77.50 KLAC1420U77.5 1.77 -0.01 1.65 27.0 1.80 458.0 18.0 151
80.00 KLAC1420U80 3.55 -0.25 3.50 484.0 4.00 622.0 5.0 43
82.50 KLAC1420U82.5 6.00 0.00 5.70 235.0 6.40 401.0 0.0 0
85.00 KLAC1420U85 10.85 2.35 8.10 249.0 8.90 376.0 1.0 1
90.00 KLAC1420U90 12.10 0.00 11.70 558.0 14.60 488.0 0.0 0
95.00 KLAC1420U95 20.30 2.30 17.60 733.0 19.20 528.0 20.0 20
Trading Center