Lam Research Corp $69.99

down -0.01


1/8/2014 04:00 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 69.99
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.01 %)
Prev Close: 70.00
Open: 69.56
Bid: 69.97
Ask: 69.99
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 25%
Options:

Call Options: LRCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LRCX1416H45 24.70 0.00 23.90 1285.0 25.50 886.0 0.0 0
47.50 LRCX1416H47.5 22.00 0.00 21.40 460.0 23.00 74.0 0.0 0
50.00 LRCX1416H50 19.80 0.00 18.70 707.0 20.30 505.0 0.0 0
55.00 LRCX1416H55 14.80 0.00 13.90 658.0 15.20 364.0 0.0 0
57.50 LRCX1416H57.5 14.60 2.30 11.50 1165.0 13.00 975.0 18.0 18
60.00 LRCX1416H60 12.10 0.00 9.00 1177.0 10.20 442.0 11.0 77
62.50 LRCX1416H62.5 8.70 0.00 6.60 1183.0 7.80 247.0 6.0 14
65.00 LRCX1416H65 5.30 0.00 4.30 1385.0 5.50 674.0 39.0 75
67.50 LRCX1416H67.5 3.00 -0.10 2.95 817.0 3.30 158.0 105.0 1,343
70.00 LRCX1416H70 1.44 -0.16 1.40 1037.0 1.60 65.0 590.0 2,112
72.50 LRCX1416H72.5 0.56 -0.09 0.50 908.0 0.60 20.0 80.0 722
75.00 LRCX1416H75 0.19 -0.03 0.15 750.0 0.25 297.0 68.0 1,054
77.50 LRCX1416H77.5 0.14 -0.01 0.05 24.0 0.15 210.0 10.0 281
80.00 LRCX1416H80 0.05 0.00 0.05 11.0 0.10 512.0 7.0 149
85.00 LRCX1416H85 0.05 -0.05 0.05 10.0 0.05 130.0 2.0 6
90.00 LRCX1416H90 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
95.00 LRCX1416H95 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
100.00 LRCX1416H100 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
105.00 LRCX1416H105 0.05 0.00 0.00 0.0 0.05 156.0 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 0.05 178.0 0.0 0
47.50 LRCX1416T47.5 0.10 0.05 0.05 1.0 0.05 165.0 80.0 80
50.00 LRCX1416T50 0.05 0.00 0.05 1.0 0.05 140.0 0.0 0
55.00 LRCX1416T55 0.11 0.01 0.05 714.0 0.10 945.0 10.0 11
57.50 LRCX1416T57.5 0.04 -0.01 0.05 1.0 0.05 32.0 174.0 98
60.00 LRCX1416T60 0.10 0.00 0.05 168.0 0.15 684.0 19.0 434
62.50 LRCX1416T62.5 0.15 0.00 0.10 1228.0 0.20 399.0 82.0 616
65.00 LRCX1416T65 0.34 0.04 0.25 1357.0 0.40 1139.0 26.0 1,701
67.50 LRCX1416T67.5 0.85 0.20 0.65 987.0 0.80 1629.0 76.0 1,452
70.00 LRCX1416T70 1.61 0.21 1.55 782.0 1.65 35.0 25.0 337
72.50 LRCX1416T72.5 3.10 0.00 3.00 654.0 3.40 807.0 107.0 102
75.00 LRCX1416T75 5.40 1.50 5.00 1050.0 5.80 1076.0 2.0 43
77.50 LRCX1416T77.5 5.90 0.00 7.10 1171.0 8.30 981.0 10.0 10
80.00 LRCX1416T80 8.30 0.00 9.60 622.0 11.10 443.0 0.0 0
85.00 LRCX1416T85 13.00 0.00 14.60 619.0 15.80 505.0 0.0 0
90.00 LRCX1416T90 18.00 0.00 18.60 248.0 20.80 30.0 0.0 0
95.00 LRCX1416T95 22.70 0.00 23.50 238.0 27.20 405.0 0.0 0
100.00 LRCX1416T100 27.70 0.00 28.60 204.0 32.20 182.0 0.0 0
105.00 LRCX1416T105 37.60 0.00 34.50 981.0 35.80 747.0 10.0 10
Trading Center