Lam Research Corp $70.67

down -0.91


23/7/2014 04:00 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 70.67
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.91 (-1.27 %)
Prev Close: 71.58
Open: 71.68
Bid: 70.67
Ask: 70.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LRCX Trend Analysis - it has outperformed the S&P 500 by 24%
Options:

Call Options: LRCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LRCX1416H45 26.10 0.00 25.10 522.0 26.70 460.0 0.0 0
47.50 LRCX1416H47.5 23.70 0.00 22.60 619.0 24.20 462.0 0.0 0
50.00 LRCX1416H50 21.20 0.00 20.20 543.0 21.70 461.0 0.0 0
55.00 LRCX1416H55 16.20 0.00 15.20 527.0 16.70 354.0 0.0 0
57.50 LRCX1416H57.5 14.60 0.80 12.70 555.0 14.20 387.0 18.0 18
60.00 LRCX1416H60 11.08 -0.32 10.40 618.0 11.70 409.0 72.0 72
62.50 LRCX1416H62.5 9.35 0.35 8.10 988.0 9.20 782.0 6.0 6
65.00 LRCX1416H65 7.50 0.70 5.90 1006.0 6.70 668.0 1.0 36
67.50 LRCX1416H67.5 4.80 -0.20 4.10 1149.0 4.60 657.0 4.0 551
70.00 LRCX1416H70 2.80 -0.62 2.70 78.0 2.85 624.0 543.0 927
72.50 LRCX1416H72.5 2.05 0.00 1.50 283.0 1.65 636.0 42.0 451
75.00 LRCX1416H75 0.85 -0.25 0.75 935.0 0.90 647.0 6.0 597
77.50 LRCX1416H77.5 0.45 -0.05 0.35 714.0 0.45 567.0 10.0 62
80.00 LRCX1416H80 0.32 0.12 0.15 474.0 0.25 711.0 1.0 154
85.00 LRCX1416H85 0.13 0.08 0.05 10.0 0.15 588.0 1.0 4
90.00 LRCX1416H90 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
95.00 LRCX1416H95 0.10 0.00 0.00 0.0 0.10 248.0 0.0 0
100.00 LRCX1416H100 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
105.00 LRCX1416H105 0.05 0.00 0.00 0.0 0.05 121.0 0.0 0

Put Options: LRCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LRCX1416T45 0.05 0.00 0.05 5.0 0.05 46.0 0.0 0
47.50 LRCX1416T47.5 0.10 0.00 0.05 1.0 0.10 177.0 80.0 80
50.00 LRCX1416T50 0.10 0.00 0.05 1.0 0.10 136.0 0.0 0
55.00 LRCX1416T55 0.10 -0.05 0.05 130.0 0.15 554.0 1.0 1
57.50 LRCX1416T57.5 0.15 0.10 0.05 798.0 0.20 595.0 18.0 31
60.00 LRCX1416T60 0.20 0.00 0.15 702.0 0.30 617.0 15.0 62
62.50 LRCX1416T62.5 0.35 0.10 0.30 794.0 0.45 668.0 10.0 311
65.00 LRCX1416T65 0.71 0.16 0.65 143.0 0.80 972.0 20.0 548
67.50 LRCX1416T67.5 1.29 0.28 1.15 428.0 1.30 809.0 7.0 525
70.00 LRCX1416T70 2.05 0.38 2.00 387.0 2.15 113.0 63.0 282
72.50 LRCX1416T72.5 2.91 0.00 3.30 275.0 3.50 460.0 2.0 63
75.00 LRCX1416T75 4.90 0.60 4.90 1126.0 5.30 713.0 2.0 5
77.50 LRCX1416T77.5 5.80 0.00 6.30 1371.0 7.70 766.0 0.0 0
80.00 LRCX1416T80 8.00 0.00 8.50 1064.0 10.10 456.0 0.0 0
85.00 LRCX1416T85 12.60 0.00 13.20 929.0 14.90 387.0 0.0 0
90.00 LRCX1416T90 17.60 0.00 18.20 822.0 19.90 365.0 0.0 0
95.00 LRCX1416T95 22.40 0.00 22.50 920.0 24.90 328.0 0.0 0
100.00 LRCX1416T100 27.40 0.00 27.50 770.0 30.10 283.0 0.0 0
105.00 LRCX1416T105 32.40 0.00 32.60 824.0 35.00 375.0 0.0 0
Trading Center