$69.56 0.00 (0.00%) KLA-Tencor Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 69.56
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 69.56
Open: 68.27
Bid: 69.83
Ask: 73.65
Options:

Call Options: KLAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KLAC1422K50 17.60 0.00 17.60 1297.0 19.70 95.0 0.0 0
52.50 KLAC1422K52.5 0.00 0.00 13.40 1.0 18.40 1.0 0.0 0
55.00 KLAC1422K55 12.60 0.00 12.60 363.0 14.80 61.0 0.0 0
57.50 KLAC1422K57.5 10.20 0.00 10.20 1323.0 12.30 106.0 0.0 0
60.00 KLAC1422K60 8.10 0.00 8.10 1315.0 9.90 34.0 0.0 0
62.50 KLAC1422K62.5 6.65 0.75 5.90 1412.0 7.60 216.0 30.0 30
65.00 KLAC1422K65 5.20 0.00 4.80 960.0 5.40 117.0 4.0 134
67.50 KLAC1422K67.5 3.48 0.08 3.40 47.0 3.50 50.0 16.0 54
70.00 KLAC1422K70 2.00 0.00 1.90 51.0 2.05 89.0 39.0 451
72.50 KLAC1422K72.5 0.95 0.00 0.95 113.0 1.10 206.0 31.0 164
75.00 KLAC1422K75 0.50 0.10 0.40 193.0 0.55 202.0 1070.0 1,129
77.50 KLAC1422K77.5 0.17 0.00 0.10 1233.0 0.25 229.0 12.0 898
80.00 KLAC1422K80 0.10 -0.05 0.05 176.0 0.15 434.0 11.0 357
82.50 KLAC1422K82.5 0.05 -0.05 0.05 10.0 0.10 419.0 1.0 210
85.00 KLAC1422K85 0.36 0.31 0.05 31.0 0.05 159.0 3.0 198
87.50 KLAC1422K87.5 0.05 0.00 0.05 409.0 0.05 205.0 0.0 0
90.00 KLAC1422K90 0.05 0.00 0.05 10.0 0.05 218.0 0.0 0
95.00 KLAC1422K95 0.05 0.00 0.00 0.0 0.05 204.0 0.0 0

Put Options: KLAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KLAC1422W50 0.05 0.00 0.05 10.0 0.15 604.0 0.0 0
52.50 KLAC1422W52.5 0.00 0.00 0.10 5.0 5.00 1.0 0.0 0
55.00 KLAC1422W55 0.05 0.00 0.05 333.0 0.25 697.0 0.0 0
57.50 KLAC1422W57.5 0.15 0.00 0.15 23.0 0.25 309.0 0.0 0
60.00 KLAC1422W60 0.38 0.00 0.25 300.0 0.45 640.0 10.0 30
62.50 KLAC1422W62.5 1.00 0.50 0.50 122.0 0.60 64.0 10.0 10
65.00 KLAC1422W65 1.10 0.00 0.90 100.0 1.10 329.0 49.0 299
67.50 KLAC1422W67.5 1.90 0.00 1.70 30.0 1.80 35.0 5.0 97
70.00 KLAC1422W70 3.30 0.00 2.80 21.0 2.95 95.0 14.0 390
72.50 KLAC1422W72.5 6.20 1.90 4.30 279.0 4.60 155.0 84.0 171
75.00 KLAC1422W75 8.79 2.59 6.20 592.0 7.10 1022.0 3.0 365
77.50 KLAC1422W77.5 10.95 2.55 8.40 198.0 10.50 1259.0 10.0 252
80.00 KLAC1422W80 12.00 1.20 10.80 85.0 13.00 1229.0 6.0 143
82.50 KLAC1422W82.5 4.50 -8.80 13.30 65.0 15.50 1220.0 29.0 147
85.00 KLAC1422W85 16.66 0.86 15.80 60.0 18.00 1238.0 2.0 2
87.50 KLAC1422W87.5 17.60 0.00 17.60 67.0 20.60 483.0 0.0 0
90.00 KLAC1422W90 11.00 -9.50 20.50 50.0 23.20 117.0 1.0 1
95.00 KLAC1422W95 25.70 0.00 25.70 115.0 28.30 1079.0 0.0 0