KLA-Tencor Corp $77.15

up +0.73


2/9/2014 04:15 PM  |  NASDAQ : KLAC  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 77.15
Trade Time: Sep 02 04:15 PM Eastern Daylight Time
Change: 0.73 (0.96 %)
Prev Close: 76.42
Open: 76.54
Bid: 77.14
Ask: 77.15
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 17%
Options:

Call Options: KLAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KLAC1420I35 39.60 0.00 40.20 32.0 42.40 12.0 0.0 0
40.00 KLAC1420I40 29.80 -4.90 35.20 32.0 37.50 32.0 1.0 1
45.00 KLAC1420I45 29.80 0.00 30.40 32.0 32.40 32.0 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 24.50 0.00 26.40 45.0 27.40 43.0 0.0 0
55.00 KLAC1420I55 17.70 -2.00 21.40 45.0 22.40 43.0 44.0 44
60.00 KLAC1420I60 13.00 -1.80 16.50 45.0 17.30 45.0 660.0 293
65.00 KLAC1420I65 11.75 0.85 11.50 365.0 12.30 123.0 7.0 18
67.50 KLAC1420I67.5 8.60 0.00 9.20 161.0 9.80 225.0 0.0 0
70.00 KLAC1420I70 7.15 0.70 6.70 531.0 7.30 264.0 14.0 3,409
72.50 KLAC1420I72.5 2.65 -1.15 4.40 399.0 4.80 79.0 26.0 26
75.00 KLAC1420I75 2.50 0.50 2.25 490.0 2.50 1.0 10.0 1,448
77.50 KLAC1420I77.5 0.90 0.29 0.75 369.0 0.90 82.0 228.0 963
80.00 KLAC1420I80 0.15 0.10 0.10 480.0 0.20 108.0 1.0 313
82.50 KLAC1420I82.5 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
85.00 KLAC1420I85 0.12 0.07 0.05 93.0 0.05 167.0 10.0 371
90.00 KLAC1420I90 0.07 0.02 0.05 5.0 0.05 146.0 2.0 7
95.00 KLAC1420I95 0.05 0.00 0.05 10.0 0.05 172.0 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 0.05 125.0 0.0 0
40.00 KLAC1420U40 0.10 0.05 0.05 10.0 0.05 142.0 3.0 3
45.00 KLAC1420U45 0.05 0.00 0.05 1.0 0.05 152.0 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 0.05 143.0 1.0 208
55.00 KLAC1420U55 0.05 0.00 0.05 10.0 0.05 119.0 5.0 343
60.00 KLAC1420U60 0.05 0.00 0.05 10.0 0.05 67.0 1.0 2,408
65.00 KLAC1420U65 0.03 -0.02 0.05 3.0 0.05 158.0 4.0 1,171
67.50 KLAC1420U67.5 0.20 0.15 0.05 34.0 0.05 149.0 2.0 2
70.00 KLAC1420U70 0.10 0.00 0.05 49.0 0.10 355.0 2.0 1,142
72.50 KLAC1420U72.5 0.35 0.20 0.05 422.0 0.20 908.0 2.0 137
75.00 KLAC1420U75 0.40 -0.15 0.35 305.0 0.45 282.0 112.0 1,742
77.50 KLAC1420U77.5 1.30 -0.47 1.20 272.0 1.30 225.0 18.0 167
80.00 KLAC1420U80 3.13 -0.42 2.95 83.0 3.30 609.0 10.0 43
82.50 KLAC1420U82.5 5.70 0.00 5.30 56.0 5.80 442.0 0.0 0
85.00 KLAC1420U85 10.85 2.75 7.80 58.0 8.30 409.0 1.0 1
90.00 KLAC1420U90 11.70 0.00 12.70 32.0 13.30 32.0 0.0 0
95.00 KLAC1420U95 20.30 2.70 17.70 107.0 18.30 258.0 20.0 20
Trading Center