$71.00 +0.70 (1.00%) KLA-Tencor Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 71.00
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.70 (1.00%)
Prev Close: 70.30
Open: 70.74
Bid: 70.98
Ask: 71.00
Options:

Call Options: KLAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KLAC1422K50 20.10 0.00 20.60 462.0 21.80 802.0 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 15.10 0.00 15.70 100.0 16.80 340.0 0.0 0
57.50 KLAC1422K57.5 12.70 0.00 13.20 152.0 14.30 385.0 0.0 0
60.00 KLAC1422K60 11.10 0.90 10.90 150.0 11.80 692.0 15.0 0
62.50 KLAC1422K62.5 6.65 -1.25 8.30 492.0 9.40 849.0 30.0 30
65.00 KLAC1422K65 5.94 0.24 6.40 19.0 6.80 594.0 5.0 134
67.50 KLAC1422K67.5 3.94 0.04 4.40 43.0 4.70 584.0 5.0 61
70.00 KLAC1422K70 2.65 0.38 2.50 45.0 2.65 153.0 400.0 397
72.50 KLAC1422K72.5 1.35 0.13 1.30 117.0 1.45 149.0 1597.0 172
75.00 KLAC1422K75 0.62 0.12 0.60 60.0 0.65 88.0 899.0 1,218
77.50 KLAC1422K77.5 0.25 -0.02 0.20 69.0 0.35 520.0 160.0 908
80.00 KLAC1422K80 0.09 0.04 0.05 155.0 0.15 229.0 12.0 356
82.50 KLAC1422K82.5 0.05 -0.05 0.05 10.0 0.10 278.0 1.0 210
85.00 KLAC1422K85 0.36 0.31 0.05 31.0 0.05 53.0 3.0 198
87.50 KLAC1422K87.5 0.05 0.00 0.05 409.0 0.05 155.0 0.0 0
90.00 KLAC1422K90 0.05 0.00 0.05 10.0 0.05 134.0 0.0 0
95.00 KLAC1422K95 0.05 0.00 0.00 0.0 0.05 129.0 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 0.05 76.0 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 0.15 0.00 0.05 6.0 0.10 173.0 0.0 0
57.50 KLAC1422W57.5 0.10 0.05 0.05 40.0 0.15 43.0 4.0 0
60.00 KLAC1422W60 0.15 0.05 0.10 122.0 0.20 52.0 25.0 30
62.50 KLAC1422W62.5 0.29 0.04 0.25 71.0 0.35 51.0 28.0 10
65.00 KLAC1422W65 0.55 -0.10 0.45 462.0 0.60 24.0 159.0 323
67.50 KLAC1422W67.5 1.00 -0.20 0.95 498.0 1.10 20.0 778.0 137
70.00 KLAC1422W70 1.80 -0.27 1.85 52.0 1.95 27.0 389.0 452
72.50 KLAC1422W72.5 3.20 -0.20 3.10 197.0 3.40 101.0 311.0 392
75.00 KLAC1422W75 5.70 0.00 4.80 596.0 5.20 49.0 20.0 365
77.50 KLAC1422W77.5 10.95 4.75 6.50 792.0 7.40 521.0 10.0 252
80.00 KLAC1422W80 10.50 2.10 8.70 842.0 9.90 503.0 1.0 143
82.50 KLAC1422W82.5 4.50 -6.30 11.20 770.0 12.40 533.0 29.0 147
85.00 KLAC1422W85 16.66 3.46 13.70 735.0 14.90 584.0 2.0 2
87.50 KLAC1422W87.5 15.40 0.00 15.20 697.0 18.50 637.0 0.0 0
90.00 KLAC1422W90 11.00 -6.90 17.60 503.0 21.00 507.0 1.0 1
95.00 KLAC1422W95 22.80 0.00 23.20 677.0 26.00 841.0 0.0 0