$67.34 -16.85 (-20.01%) KLA-Tencor Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 67.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -16.85 (-20.01%)
Prev Close: 84.18
Open: 67.53
Bid: 67.33
Ask: 67.34
Options:

Call Options: KLAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 KLAC1420L20 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
22.50 KLAC1420L22.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
25.00 KLAC1420L25 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
30.00 KLAC1420L30 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 KLAC1420L35 48.90 0.00 47.50 21.0 49.60 35.0 6000.0 0
40.00 KLAC1420L40 43.90 0.00 42.40 21.0 44.60 28.0 6000.0 6,000
45.00 KLAC1420L45 33.20 -3.80 37.00 61.0 40.70 21.0 1.0 1
48.00 KLAC1420L48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 KLAC1420L49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 KLAC1420L50 31.70 0.00 31.70 208.0 35.70 20.0 0.0 0
55.00 KLAC1420L55 17.79 -9.01 26.80 127.0 30.80 30.0 14.0 7
60.00 KLAC1420L60 19.70 -2.50 22.20 60.0 25.90 2.0 70.0 109
65.00 KLAC1420L65 16.00 -2.00 18.00 732.0 19.60 120.0 3.0 22
67.50 KLAC1420L67.5 16.20 0.00 15.70 1003.0 16.90 158.0 2.0 50
70.00 KLAC1420L70 13.70 0.50 13.20 722.0 14.40 227.0 1.0 40
72.50 KLAC1420L72.5 11.30 0.00 10.70 1061.0 11.80 323.0 13.0 37
75.00 KLAC1420L75 8.20 0.00 9.10 27.0 9.30 23.0 10.0 2,336
77.50 KLAC1420L77.5 6.72 0.00 5.90 986.0 7.00 525.0 5.0 1,194
80.00 KLAC1420L80 4.15 0.00 4.30 797.0 4.70 154.0 5.0 634
82.50 KLAC1420L82.5 2.50 0.00 2.35 1007.0 2.70 23.0 51.0 811
85.00 KLAC1420L85 1.05 0.00 1.05 788.0 1.30 50.0 73.0 453
87.50 KLAC1420L87.5 0.35 0.00 0.35 625.0 0.50 295.0 205.0 837
90.00 KLAC1420L90 0.12 0.00 0.10 84.0 0.20 351.0 53.0 76
95.00 KLAC1420L95 0.05 0.00 0.05 10.0 0.05 254.0 124.0 1,274
100.00 KLAC1420L100 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
105.00 KLAC1420L105 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
110.00 KLAC1420L110 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
115.00 KLAC1420L115 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: KLAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 KLAC1420X20 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
22.50 KLAC1420X22.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
25.00 KLAC1420X25 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
30.00 KLAC1420X30 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 KLAC1420X35 0.05 0.00 0.05 20.0 0.05 77.0 0.0 0
40.00 KLAC1420X40 0.05 0.00 0.05 10.0 0.05 77.0 20.0 30
45.00 KLAC1420X45 0.05 0.00 0.05 10.0 0.05 77.0 0.0 0
48.00 KLAC1420X48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 KLAC1420X49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 KLAC1420X50 0.20 0.15 0.05 30.0 0.05 119.0 18.0 133
55.00 KLAC1420X55 0.35 0.30 0.05 747.0 0.05 118.0 21.0 145
60.00 KLAC1420X60 0.01 -0.04 0.05 5.0 0.05 74.0 2.0 1,067
65.00 KLAC1420X65 0.02 -0.03 0.10 14.0 0.05 24.0 1.0 2,757
67.50 KLAC1420X67.5 0.04 -0.01 0.05 301.0 0.05 60.0 150.0 704
70.00 KLAC1420X70 0.05 0.00 0.05 25.0 0.10 43.0 80.0 1,345
72.50 KLAC1420X72.5 0.05 0.00 0.05 25.0 0.10 230.0 21.0 452
75.00 KLAC1420X75 0.10 0.00 0.05 103.0 0.15 395.0 250.0 2,263
77.50 KLAC1420X77.5 0.22 0.00 0.15 63.0 0.25 624.0 256.0 892
80.00 KLAC1420X80 0.45 0.00 0.40 32.0 0.50 753.0 711.0 1,424
82.50 KLAC1420X82.5 1.09 0.00 0.90 86.0 1.10 798.0 118.0 173
85.00 KLAC1420X85 2.17 0.00 2.00 21.0 2.20 260.0 22.0 378
87.50 KLAC1420X87.5 5.64 1.94 3.70 39.0 4.00 645.0 20.0 20
90.00 KLAC1420X90 7.23 1.33 5.90 61.0 6.90 893.0 270.0 270
95.00 KLAC1420X95 11.00 0.00 10.80 90.0 11.70 974.0 75.0 1,225
100.00 KLAC1420X100 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
105.00 KLAC1420X105 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
110.00 KLAC1420X110 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
115.00 KLAC1420X115 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0