$80.86 +1.29 (1.62%) KLA-Tencor Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 80.86
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +1.29 (1.62%)
Prev Close: 79.57
Open: 79.57
Bid: 80.86
Ask: 80.87
Options:

Call Options: KLAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KLAC1420I35 42.20 0.00 43.40 39.0 46.40 95.0 0.0 0
40.00 KLAC1420I40 29.80 -7.50 38.40 59.0 41.40 40.0 1.0 1
45.00 KLAC1420I45 32.30 0.00 33.40 59.0 36.40 64.0 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 27.20 0.00 28.40 40.0 31.40 20.0 0.0 0
55.00 KLAC1420I55 17.70 -4.60 23.40 40.0 26.60 20.0 44.0 44
60.00 KLAC1420I60 13.00 -4.30 18.40 30.0 21.40 2.0 660.0 293
65.00 KLAC1420I65 11.75 -0.75 14.20 1095.0 16.00 347.0 7.0 18
67.50 KLAC1420I67.5 10.70 -0.50 11.70 1095.0 13.50 436.0 10.0 10
70.00 KLAC1420I70 10.80 1.62 10.70 63.0 11.00 319.0 6.0 3,268
72.50 KLAC1420I72.5 2.65 -3.55 8.10 400.0 8.50 596.0 26.0 26
75.00 KLAC1420I75 5.91 1.40 5.60 550.0 6.00 751.0 13.0 1,240
77.50 KLAC1420I77.5 2.88 1.08 3.20 45.0 3.50 636.0 7.0 1,232
80.00 KLAC1420I80 0.35 0.15 0.70 442.0 1.00 803.0 26.0 560
82.50 KLAC1420I82.5 0.10 0.00 0.00 0.0 0.10 616.0 0.0 0
85.00 KLAC1420I85 0.12 0.07 0.05 93.0 0.05 378.0 10.0 371
90.00 KLAC1420I90 0.07 -0.03 0.05 5.0 0.10 854.0 2.0 7
95.00 KLAC1420I95 0.10 0.00 0.05 10.0 0.10 614.0 0.0 0

Put Options: KLAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KLAC1420U35 0.10 0.00 0.05 11.0 0.10 681.0 0.0 0
40.00 KLAC1420U40 0.10 0.00 0.05 10.0 0.10 701.0 3.0 3
45.00 KLAC1420U45 0.05 -0.05 0.05 1.0 0.10 669.0 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 0.05 307.0 1.0 208
55.00 KLAC1420U55 0.05 -0.05 0.05 10.0 0.10 531.0 10.0 343
60.00 KLAC1420U60 0.05 -0.05 0.05 10.0 0.10 1018.0 3.0 2,408
65.00 KLAC1420U65 0.03 -0.02 0.05 3.0 0.05 259.0 11.0 1,168
67.50 KLAC1420U67.5 0.20 0.10 0.05 34.0 0.10 789.0 2.0 2
70.00 KLAC1420U70 0.10 0.00 0.05 49.0 0.10 776.0 10.0 1,120
72.50 KLAC1420U72.5 0.35 0.25 0.05 10.0 0.10 809.0 2.0 137
75.00 KLAC1420U75 0.02 0.00 0.05 10.0 0.10 831.0 10.0 1,823
77.50 KLAC1420U77.5 0.17 0.00 0.05 36.0 0.10 920.0 38.0 642
80.00 KLAC1420U80 0.20 -0.50 0.05 115.0 0.15 821.0 50.0 109
82.50 KLAC1420U82.5 2.35 0.00 1.55 341.0 2.85 1416.0 0.0 0
85.00 KLAC1420U85 10.85 6.25 4.00 179.0 5.10 493.0 1.0 1
90.00 KLAC1420U90 9.60 0.00 9.00 165.0 10.20 512.0 0.0 0
95.00 KLAC1420U95 20.30 6.00 14.00 50.0 15.10 520.0 20.0 20