Lam Research Corp $71.27

up +0.28


27/8/2014 04:00 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 71.27
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.28 (0.39 %)
Prev Close: 70.99
Open: 71.24
Bid: 71.25
Ask: 71.26
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 31%
Options:

Call Options: LRCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LRCX1420I35 14.70 -21.00 35.60 1008.0 36.60 364.0 8.0 38
37.50 LRCX1420I37.5 31.80 0.00 33.10 29.0 34.10 29.0 0.0 0
40.00 LRCX1420I40 12.50 -16.80 30.60 29.0 31.60 29.0 1.0 1
42.50 LRCX1420I42.5 26.80 0.00 28.10 29.0 29.10 29.0 0.0 0
45.00 LRCX1420I45 12.40 -13.40 25.60 631.0 26.60 180.0 2.0 16
46.00 LRCX1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 LRCX1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 LRCX1420I47.5 22.40 0.00 23.10 29.0 24.10 29.0 0.0 0
48.00 LRCX1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 LRCX1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 LRCX1420I50 22.00 1.20 20.60 851.0 21.60 333.0 15.0 176
52.50 LRCX1420I52.5 16.69 -1.71 18.30 763.0 19.20 375.0 3.0 127
55.00 LRCX1420I55 12.80 -3.10 15.70 821.0 16.70 399.0 50.0 392
57.50 LRCX1420I57.5 12.44 -0.96 13.20 1014.0 14.20 755.0 18.0 364
60.00 LRCX1420I60 12.20 1.30 10.80 1028.0 11.70 567.0 2.0 321
62.50 LRCX1420I62.5 9.30 0.90 8.40 1155.0 9.20 686.0 10.0 1,801
65.00 LRCX1420I65 6.96 0.96 6.00 1036.0 6.50 39.0 8.0 911
67.50 LRCX1420I67.5 4.14 0.34 3.80 1863.0 4.30 1128.0 7.0 1,027
70.00 LRCX1420I70 2.25 -0.05 2.15 501.0 2.25 158.0 10.0 1,008
72.50 LRCX1420I72.5 1.00 -0.15 0.90 903.0 1.05 716.0 52.0 972
75.00 LRCX1420I75 0.40 0.01 0.30 1511.0 0.45 1464.0 3.0 610
77.50 LRCX1420I77.5 0.20 0.10 0.10 462.0 0.20 320.0 7.0 87
80.00 LRCX1420I80 0.12 0.07 0.05 27.0 0.10 470.0 5.0 62
85.00 LRCX1420I85 0.25 0.15 0.05 10.0 0.10 450.0 6.0 23
90.00 LRCX1420I90 0.05 0.00 0.05 10.0 0.05 125.0 0.0 0
95.00 LRCX1420I95 0.05 0.00 0.05 10.0 0.05 119.0 0.0 0
100.00 LRCX1420I100 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
105.00 LRCX1420I105 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0

Put Options: LRCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LRCX1420U35 0.05 0.00 0.05 76.0 0.05 167.0 100.0 100
37.50 LRCX1420U37.5 0.05 0.00 0.00 0.0 0.05 172.0 0.0 0
40.00 LRCX1420U40 0.05 0.00 0.05 99.0 0.05 162.0 10.0 224
42.50 LRCX1420U42.5 0.05 0.00 0.05 81.0 0.05 75.0 75.0 75
45.00 LRCX1420U45 0.04 -0.01 0.05 3.0 0.05 43.0 1.0 1,038
46.00 LRCX1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 LRCX1420U47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 LRCX1420U47.5 0.05 0.00 0.05 10.0 0.05 56.0 10.0 10
48.00 LRCX1420U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 LRCX1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 LRCX1420U50 0.05 0.00 0.05 3.0 0.05 22.0 46.0 1,242
52.50 LRCX1420U52.5 0.05 0.00 0.05 5.0 0.10 170.0 17.0 692
55.00 LRCX1420U55 0.10 0.00 0.05 12.0 0.10 368.0 12.0 1,519
57.50 LRCX1420U57.5 0.08 0.00 0.05 5.0 0.10 389.0 10.0 484
60.00 LRCX1420U60 0.15 0.10 0.05 179.0 0.15 620.0 1.0 1,136
62.50 LRCX1420U62.5 0.15 0.00 0.10 621.0 0.20 619.0 34.0 784
65.00 LRCX1420U65 0.25 0.00 0.20 467.0 0.30 573.0 88.0 894
67.50 LRCX1420U67.5 0.55 0.00 0.45 943.0 0.55 270.0 23.0 578
70.00 LRCX1420U70 1.25 0.00 1.05 911.0 1.20 856.0 109.0 579
72.50 LRCX1420U72.5 2.40 -0.21 2.30 1048.0 2.45 34.0 16.0 188
75.00 LRCX1420U75 6.79 2.79 4.00 1795.0 4.70 2031.0 1.0 108
77.50 LRCX1420U77.5 9.90 4.30 6.20 904.0 7.00 794.0 20.0 22
80.00 LRCX1420U80 10.06 2.06 8.70 641.0 9.40 832.0 4.0 4
85.00 LRCX1420U85 12.90 0.00 13.60 474.0 14.40 254.0 0.0 0
90.00 LRCX1420U90 17.80 0.00 18.30 53.0 20.00 37.0 0.0 0
95.00 LRCX1420U95 22.80 0.00 23.60 43.0 24.60 42.0 0.0 0
100.00 LRCX1420U100 27.80 0.00 28.60 42.0 29.60 42.0 0.0 0
105.00 LRCX1420U105 32.90 0.00 33.60 373.0 34.60 641.0 0.0 0
Trading Center