Kla Tencor Corporation (KLAC)
| As of May 21 2013 3:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| KLAC 130622C00024000 |
C |
06/22/13 |
24.0 |
30.30 |
33.40 |
| KLAC 130622C00025000 |
C |
06/22/13 |
25.0 |
29.30 |
32.40 |
| KLAC 130622C00026000 |
C |
06/22/13 |
26.0 |
28.30 |
31.40 |
| KLAC 130622C00027000 |
C |
06/22/13 |
27.0 |
27.30 |
30.40 |
| KLAC 130622C00028000 |
C |
06/22/13 |
28.0 |
26.30 |
29.40 |
| KLAC 130622C00029000 |
C |
06/22/13 |
29.0 |
25.30 |
28.40 |
| KLAC 130622C00030000 |
C |
06/22/13 |
30.0 |
24.30 |
27.40 |
| KLAC 130622C00031000 |
C |
06/22/13 |
31.0 |
23.30 |
26.40 |
| KLAC 130622C00032000 |
C |
06/22/13 |
32.0 |
22.30 |
25.40 |
| KLAC 130622C00033000 |
C |
06/22/13 |
33.0 |
21.30 |
24.40 |
| KLAC 130622C00034000 |
C |
06/22/13 |
34.0 |
20.30 |
23.40 |
| KLAC 130622C00035000 |
C |
06/22/13 |
35.0 |
19.30 |
21.30 |
| KLAC 130622C00036000 |
C |
06/22/13 |
36.0 |
18.30 |
20.20 |
| KLAC 130622C00037000 |
C |
06/22/13 |
37.0 |
17.30 |
19.20 |
| KLAC 130622C00038000 |
C |
06/22/13 |
38.0 |
16.30 |
18.20 |
| KLAC 130622C00039000 |
C |
06/22/13 |
39.0 |
15.30 |
17.20 |
| KLAC 130622C00040000 |
C |
06/22/13 |
40.0 |
14.40 |
16.20 |
| KLAC 130622C00041000 |
C |
06/22/13 |
41.0 |
14.40 |
15.10 |
| KLAC 130622C00042000 |
C |
06/22/13 |
42.0 |
13.40 |
14.10 |
| KLAC 130622C00043000 |
C |
06/22/13 |
43.0 |
12.50 |
13.10 |
| KLAC 130622C00044000 |
C |
06/22/13 |
44.0 |
11.50 |
12.10 |
| KLAC 130622C00045000 |
C |
06/22/13 |
45.0 |
10.50 |
11.10 |
| KLAC 130622C00046000 |
C |
06/22/13 |
46.0 |
9.50 |
10.10 |
| KLAC 130622C00047000 |
C |
06/22/13 |
47.0 |
8.50 |
9.10 |
| KLAC 130622C00048000 |
C |
06/22/13 |
48.0 |
7.50 |
8.10 |
| KLAC 130622C00049000 |
C |
06/22/13 |
49.0 |
6.90 |
7.20 |
| KLAC 130622C00050000 |
C |
06/22/13 |
50.0 |
6.00 |
6.20 |
| KLAC 130622C00055000 |
C |
06/22/13 |
55.0 |
2.00 |
2.05 |
| KLAC 130622C00060000 |
C |
06/22/13 |
60.0 |
0.25 |
0.30 |
| KLAC 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.05 |
| KLAC 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.05 |
| KLAC 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.05 |
| KLAC 130622P00024000 |
P |
06/22/13 |
24.0 |
0.00 |
0.05 |
| KLAC 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.05 |
| KLAC 130622P00026000 |
P |
06/22/13 |
26.0 |
0.00 |
0.05 |
| KLAC 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.05 |
| KLAC 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.05 |
| KLAC 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.05 |
| KLAC 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.05 |
| KLAC 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.05 |
| KLAC 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.05 |
| KLAC 130622P00033000 |
P |
06/22/13 |
33.0 |
0.00 |
0.05 |
| KLAC 130622P00034000 |
P |
06/22/13 |
34.0 |
0.00 |
0.05 |
| KLAC 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.05 |
| KLAC 130622P00036000 |
P |
06/22/13 |
36.0 |
0.00 |
0.05 |
| KLAC 130622P00037000 |
P |
06/22/13 |
37.0 |
0.00 |
0.05 |
| KLAC 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.05 |
| KLAC 130622P00039000 |
P |
06/22/13 |
39.0 |
0.00 |
0.05 |
| KLAC 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.05 |
| KLAC 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.05 |
| KLAC 130622P00042000 |
P |
06/22/13 |
42.0 |
0.00 |
0.05 |
| KLAC 130622P00043000 |
P |
06/22/13 |
43.0 |
0.00 |
0.05 |
| KLAC 130622P00044000 |
P |
06/22/13 |
44.0 |
0.00 |
0.05 |
| KLAC 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.05 |
| KLAC 130622P00046000 |
P |
06/22/13 |
46.0 |
0.05 |
0.10 |
| KLAC 130622P00047000 |
P |
06/22/13 |
47.0 |
0.05 |
0.15 |
| KLAC 130622P00048000 |
P |
06/22/13 |
48.0 |
0.05 |
0.15 |
| KLAC 130622P00049000 |
P |
06/22/13 |
49.0 |
0.10 |
0.20 |
| KLAC 130622P00050000 |
P |
06/22/13 |
50.0 |
0.15 |
0.20 |
| KLAC 130622P00055000 |
P |
06/22/13 |
55.0 |
1.05 |
1.10 |
| KLAC 130622P00060000 |
P |
06/22/13 |
60.0 |
4.30 |
4.50 |
| KLAC 130622P00065000 |
P |
06/22/13 |
65.0 |
8.80 |
9.60 |
| KLAC 130622P00070000 |
P |
06/22/13 |
70.0 |
13.70 |
14.70 |
| KLAC 130622P00075000 |
P |
06/22/13 |
75.0 |
17.60 |
20.60 |
| KLAC 130720C00030000 |
C |
07/20/13 |
30.0 |
24.10 |
27.60 |
| KLAC 130720C00035000 |
C |
07/20/13 |
35.0 |
19.40 |
22.60 |
| KLAC 130720C00040000 |
C |
07/20/13 |
40.0 |
14.40 |
16.40 |
| KLAC 130720C00045000 |
C |
07/20/13 |
45.0 |
9.50 |
11.50 |
| KLAC 130720C00050000 |
C |
07/20/13 |
50.0 |
6.00 |
6.70 |
| KLAC 130720C00055000 |
C |
07/20/13 |
55.0 |
2.70 |
2.75 |
| KLAC 130720C00060000 |
C |
07/20/13 |
60.0 |
0.70 |
0.75 |
| KLAC 130720C00065000 |
C |
07/20/13 |
65.0 |
0.10 |
0.20 |
| KLAC 130720C00070000 |
C |
07/20/13 |
70.0 |
0.00 |
0.10 |
| KLAC 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.05 |
| KLAC 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.05 |
| KLAC 130720P00030000 |
P |
07/20/13 |
30.0 |
0.00 |
0.05 |
| KLAC 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.05 |
| KLAC 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.10 |
| KLAC 130720P00045000 |
P |
07/20/13 |
45.0 |
0.05 |
0.20 |
| KLAC 130720P00050000 |
P |
07/20/13 |
50.0 |
0.45 |
0.55 |
| KLAC 130720P00055000 |
P |
07/20/13 |
55.0 |
1.75 |
1.80 |
| KLAC 130720P00060000 |
P |
07/20/13 |
60.0 |
4.70 |
4.90 |
| KLAC 130720P00065000 |
P |
07/20/13 |
65.0 |
8.90 |
9.70 |
| KLAC 130720P00070000 |
P |
07/20/13 |
70.0 |
13.60 |
14.60 |
| KLAC 130720P00075000 |
P |
07/20/13 |
75.0 |
17.60 |
20.70 |
| KLAC 130720P00080000 |
P |
07/20/13 |
80.0 |
22.40 |
26.00 |
| KLAC 130921C00030000 |
C |
09/21/13 |
30.0 |
25.50 |
26.70 |
| KLAC 130921C00035000 |
C |
09/21/13 |
35.0 |
19.40 |
21.60 |
| KLAC 130921C00040000 |
C |
09/21/13 |
40.0 |
15.80 |
16.40 |
| KLAC 130921C00045000 |
C |
09/21/13 |
45.0 |
10.90 |
11.80 |
| KLAC 130921C00050000 |
C |
09/21/13 |
50.0 |
7.00 |
7.20 |
| KLAC 130921C00055000 |
C |
09/21/13 |
55.0 |
3.60 |
3.80 |
| KLAC 130921C00060000 |
C |
09/21/13 |
60.0 |
1.60 |
1.65 |
| KLAC 130921C00065000 |
C |
09/21/13 |
65.0 |
0.60 |
0.65 |
| KLAC 130921C00070000 |
C |
09/21/13 |
70.0 |
0.15 |
0.25 |
| KLAC 130921C00075000 |
C |
09/21/13 |
75.0 |
0.00 |
0.15 |
| KLAC 130921C00080000 |
C |
09/21/13 |
80.0 |
0.00 |
0.10 |
| KLAC 130921P00030000 |
P |
09/21/13 |
30.0 |
0.00 |
0.10 |
| KLAC 130921P00035000 |
P |
09/21/13 |
35.0 |
0.05 |
0.15 |
| KLAC 130921P00040000 |
P |
09/21/13 |
40.0 |
0.20 |
0.30 |
| KLAC 130921P00045000 |
P |
09/21/13 |
45.0 |
0.55 |
0.65 |
| KLAC 130921P00050000 |
P |
09/21/13 |
50.0 |
1.35 |
1.45 |
| KLAC 130921P00055000 |
P |
09/21/13 |
55.0 |
3.10 |
3.20 |
| KLAC 130921P00060000 |
P |
09/21/13 |
60.0 |
6.00 |
6.20 |
| KLAC 130921P00065000 |
P |
09/21/13 |
65.0 |
9.90 |
10.30 |
| KLAC 130921P00070000 |
P |
09/21/13 |
70.0 |
14.30 |
16.20 |
| KLAC 130921P00075000 |
P |
09/21/13 |
75.0 |
17.80 |
21.00 |
| KLAC 130921P00080000 |
P |
09/21/13 |
80.0 |
23.90 |
25.80 |
| KLAC 131221C00030000 |
C |
12/21/13 |
30.0 |
25.50 |
26.40 |
| KLAC 131221C00035000 |
C |
12/21/13 |
35.0 |
20.60 |
21.50 |
| KLAC 131221C00040000 |
C |
12/21/13 |
40.0 |
16.10 |
16.40 |
| KLAC 131221C00045000 |
C |
12/21/13 |
45.0 |
11.60 |
11.90 |
| KLAC 131221C00050000 |
C |
12/21/13 |
50.0 |
7.70 |
7.90 |
| KLAC 131221C00055000 |
C |
12/21/13 |
55.0 |
4.60 |
4.80 |
| KLAC 131221C00060000 |
C |
12/21/13 |
60.0 |
2.50 |
2.65 |
| KLAC 131221C00065000 |
C |
12/21/13 |
65.0 |
1.25 |
1.35 |
| KLAC 131221C00070000 |
C |
12/21/13 |
70.0 |
0.55 |
0.70 |
| KLAC 131221C00075000 |
C |
12/21/13 |
75.0 |
0.25 |
0.35 |
| KLAC 131221C00080000 |
C |
12/21/13 |
80.0 |
0.10 |
0.20 |
| KLAC 131221P00030000 |
P |
12/21/13 |
30.0 |
0.10 |
0.20 |
| KLAC 131221P00035000 |
P |
12/21/13 |
35.0 |
0.25 |
0.40 |
| KLAC 131221P00040000 |
P |
12/21/13 |
40.0 |
0.60 |
0.70 |
| KLAC 131221P00045000 |
P |
12/21/13 |
45.0 |
1.25 |
1.35 |
| KLAC 131221P00050000 |
P |
12/21/13 |
50.0 |
2.45 |
2.55 |
| KLAC 131221P00055000 |
P |
12/21/13 |
55.0 |
4.40 |
4.60 |
| KLAC 131221P00060000 |
P |
12/21/13 |
60.0 |
7.30 |
7.50 |
| KLAC 131221P00065000 |
P |
12/21/13 |
65.0 |
11.10 |
11.30 |
| KLAC 131221P00070000 |
P |
12/21/13 |
70.0 |
15.40 |
15.60 |
| KLAC 131221P00075000 |
P |
12/21/13 |
75.0 |
19.80 |
20.40 |
| KLAC 131221P00080000 |
P |
12/21/13 |
80.0 |
24.50 |
25.70 |
| KLAC 140118C00023000 |
C |
01/18/14 |
23.0 |
32.50 |
33.30 |
| KLAC 140118C00025000 |
C |
01/18/14 |
25.0 |
30.50 |
31.30 |
| KLAC 140118C00030000 |
C |
01/18/14 |
30.0 |
25.50 |
26.50 |
| KLAC 140118C00035000 |
C |
01/18/14 |
35.0 |
20.30 |
21.40 |
| KLAC 140118C00038000 |
C |
01/18/14 |
38.0 |
17.70 |
18.60 |
| KLAC 140118C00040000 |
C |
01/18/14 |
40.0 |
16.20 |
16.40 |
| KLAC 140118C00043000 |
C |
01/18/14 |
43.0 |
13.50 |
13.70 |
| KLAC 140118C00045000 |
C |
01/18/14 |
45.0 |
11.70 |
12.00 |
| KLAC 140118C00047000 |
C |
01/18/14 |
47.0 |
10.10 |
10.40 |
| KLAC 140118C00050000 |
C |
01/18/14 |
50.0 |
7.90 |
8.10 |
| KLAC 140118C00055000 |
C |
01/18/14 |
55.0 |
4.90 |
5.10 |
| KLAC 140118C00060000 |
C |
01/18/14 |
60.0 |
2.75 |
2.85 |
| KLAC 140118C00065000 |
C |
01/18/14 |
65.0 |
1.40 |
1.55 |
| KLAC 140118C00070000 |
C |
01/18/14 |
70.0 |
0.70 |
0.80 |
| KLAC 140118C00075000 |
C |
01/18/14 |
75.0 |
0.30 |
0.45 |
| KLAC 140118C00080000 |
C |
01/18/14 |
80.0 |
0.10 |
0.25 |
| KLAC 140118P00023000 |
P |
01/18/14 |
23.0 |
0.00 |
0.10 |
| KLAC 140118P00025000 |
P |
01/18/14 |
25.0 |
0.05 |
0.15 |
| KLAC 140118P00030000 |
P |
01/18/14 |
30.0 |
0.15 |
0.25 |
| KLAC 140118P00035000 |
P |
01/18/14 |
35.0 |
0.35 |
0.45 |
| KLAC 140118P00038000 |
P |
01/18/14 |
38.0 |
0.55 |
0.65 |
| KLAC 140118P00040000 |
P |
01/18/14 |
40.0 |
0.70 |
0.85 |
| KLAC 140118P00043000 |
P |
01/18/14 |
43.0 |
1.10 |
1.20 |
| KLAC 140118P00045000 |
P |
01/18/14 |
45.0 |
1.45 |
1.55 |
| KLAC 140118P00047000 |
P |
01/18/14 |
47.0 |
1.85 |
1.95 |
| KLAC 140118P00050000 |
P |
01/18/14 |
50.0 |
2.70 |
2.80 |
| KLAC 140118P00055000 |
P |
01/18/14 |
55.0 |
4.70 |
4.80 |
| KLAC 140118P00060000 |
P |
01/18/14 |
60.0 |
7.60 |
7.70 |
| KLAC 140118P00065000 |
P |
01/18/14 |
65.0 |
11.20 |
11.40 |
| KLAC 140118P00070000 |
P |
01/18/14 |
70.0 |
15.40 |
15.70 |
| KLAC 140118P00075000 |
P |
01/18/14 |
75.0 |
19.90 |
20.60 |
| KLAC 140118P00080000 |
P |
01/18/14 |
80.0 |
24.60 |
25.90 |
| KLAC 150117C00025000 |
C |
01/17/15 |
25.0 |
30.40 |
31.50 |
| KLAC 150117C00030000 |
C |
01/17/15 |
30.0 |
25.50 |
26.60 |
| KLAC 150117C00033000 |
C |
01/17/15 |
33.0 |
22.60 |
23.70 |
| KLAC 150117C00035000 |
C |
01/17/15 |
35.0 |
20.90 |
21.50 |
| KLAC 150117C00038000 |
C |
01/17/15 |
38.0 |
18.50 |
19.10 |
| KLAC 150117C00040000 |
C |
01/17/15 |
40.0 |
16.70 |
17.20 |
| KLAC 150117C00043000 |
C |
01/17/15 |
43.0 |
14.50 |
14.90 |
| KLAC 150117C00045000 |
C |
01/17/15 |
45.0 |
13.10 |
13.50 |
| KLAC 150117C00047000 |
C |
01/17/15 |
47.0 |
11.70 |
12.10 |
| KLAC 150117C00050000 |
C |
01/17/15 |
50.0 |
9.90 |
10.20 |
| KLAC 150117C00055000 |
C |
01/17/15 |
55.0 |
7.20 |
7.60 |
| KLAC 150117C00060000 |
C |
01/17/15 |
60.0 |
5.20 |
5.50 |
| KLAC 150117C00065000 |
C |
01/17/15 |
65.0 |
3.60 |
3.90 |
| KLAC 150117C00070000 |
C |
01/17/15 |
70.0 |
2.40 |
2.70 |
| KLAC 150117C00075000 |
C |
01/17/15 |
75.0 |
1.60 |
1.85 |
| KLAC 150117C00080000 |
C |
01/17/15 |
80.0 |
1.00 |
1.25 |
| KLAC 150117P00025000 |
P |
01/17/15 |
25.0 |
0.50 |
0.75 |
| KLAC 150117P00030000 |
P |
01/17/15 |
30.0 |
0.95 |
1.15 |
| KLAC 150117P00033000 |
P |
01/17/15 |
33.0 |
1.35 |
1.60 |
| KLAC 150117P00035000 |
P |
01/17/15 |
35.0 |
1.65 |
1.85 |
| KLAC 150117P00038000 |
P |
01/17/15 |
38.0 |
2.20 |
2.45 |
| KLAC 150117P00040000 |
P |
01/17/15 |
40.0 |
2.70 |
2.90 |
| KLAC 150117P00043000 |
P |
01/17/15 |
43.0 |
3.40 |
3.70 |
| KLAC 150117P00045000 |
P |
01/17/15 |
45.0 |
4.10 |
4.40 |
| KLAC 150117P00047000 |
P |
01/17/15 |
47.0 |
4.80 |
5.10 |
| KLAC 150117P00050000 |
P |
01/17/15 |
50.0 |
6.00 |
6.20 |
| KLAC 150117P00055000 |
P |
01/17/15 |
55.0 |
8.40 |
8.70 |
| KLAC 150117P00060000 |
P |
01/17/15 |
60.0 |
11.20 |
11.70 |
| KLAC 150117P00065000 |
P |
01/17/15 |
65.0 |
14.40 |
15.30 |
| KLAC 150117P00070000 |
P |
01/17/15 |
70.0 |
18.40 |
19.10 |
| KLAC 150117P00075000 |
P |
01/17/15 |
75.0 |
22.40 |
23.30 |
| KLAC 150117P00080000 |
P |
01/17/15 |
80.0 |
26.70 |
27.70 |
|
