Lam Research Corp $71.53

up +0.44


11/7/2014 04:24 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 71.53
Trade Time: Jul 11 04:24 PM Eastern Daylight Time
Change: 0.44 (0.62 %)
Prev Close: 71.09
Open: 71.20
Bid: 71.52
Ask: 71.53
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 26%
Options:

Call Options: LRCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 LRCX1419G32.5 36.50 0.00 37.10 10.0 40.50 18.0 0.0 0
35.00 LRCX1419G35 34.20 0.00 35.30 504.0 36.80 31.0 0.0 0
37.50 LRCX1419G37.5 32.00 0.00 32.70 589.0 34.40 28.0 0.0 0
40.00 LRCX1419G40 29.50 0.00 30.20 558.0 31.80 31.0 0.0 0
42.50 LRCX1419G42.5 27.00 0.00 27.70 580.0 29.30 31.0 0.0 0
45.00 LRCX1419G45 24.50 0.00 25.20 539.0 26.80 31.0 0.0 0
47.50 LRCX1419G47.5 22.10 0.00 22.80 761.0 24.50 46.0 0.0 0
50.00 LRCX1419G50 11.20 -8.30 20.10 1107.0 21.80 43.0 1.0 1
52.50 LRCX1419G52.5 17.00 0.00 17.80 1105.0 19.40 44.0 0.0 0
55.00 LRCX1419G55 11.50 -3.10 15.40 1229.0 16.70 61.0 1.0 2
57.50 LRCX1419G57.5 11.00 -1.70 13.60 765.0 14.30 251.0 2.0 60
60.00 LRCX1419G60 11.18 0.98 11.10 770.0 11.80 207.0 9.0 212
62.50 LRCX1419G62.5 8.41 0.71 8.50 912.0 9.20 52.0 2.0 657
65.00 LRCX1419G65 6.00 0.60 6.10 900.0 6.70 94.0 12.0 303
67.50 LRCX1419G67.5 4.10 0.60 4.00 837.0 4.40 475.0 51.0 2,008
70.00 LRCX1419G70 1.90 0.15 1.95 228.0 2.15 568.0 42.0 2,006
72.50 LRCX1419G72.5 0.60 0.00 0.55 1133.0 0.70 234.0 55.0 911
75.00 LRCX1419G75 0.25 0.15 0.05 2027.0 0.25 923.0 162.0 239
77.50 LRCX1419G77.5 0.10 0.05 0.05 10.0 0.10 195.0 28.0 78
80.00 LRCX1419G80 0.13 0.08 0.05 10.0 0.10 347.0 30.0 95

Put Options: LRCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 LRCX1419S32.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
35.00 LRCX1419S35 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
37.50 LRCX1419S37.5 0.10 0.00 0.00 0.0 0.05 75.0 0.0 0
40.00 LRCX1419S40 0.10 0.00 0.00 0.0 0.05 69.0 0.0 0
42.50 LRCX1419S42.5 0.10 0.00 0.05 10.0 0.05 87.0 0.0 0
45.00 LRCX1419S45 0.10 0.00 0.05 10.0 0.05 87.0 0.0 0
47.50 LRCX1419S47.5 0.05 -0.05 0.05 22.0 0.05 130.0 1.0 1
50.00 LRCX1419S50 0.05 -0.05 0.05 1.0 0.05 87.0 100.0 263
52.50 LRCX1419S52.5 0.10 0.00 0.05 10.0 0.05 83.0 100.0 178
55.00 LRCX1419S55 0.10 0.00 0.05 1.0 0.05 64.0 12.0 223
57.50 LRCX1419S57.5 0.10 0.00 0.05 10.0 0.05 54.0 72.0 187
60.00 LRCX1419S60 0.11 0.06 0.05 10.0 0.10 536.0 10.0 505
62.50 LRCX1419S62.5 0.08 0.03 0.05 10.0 0.10 502.0 13.0 246
65.00 LRCX1419S65 0.15 0.00 0.05 152.0 0.20 740.0 65.0 1,278
67.50 LRCX1419S67.5 0.20 -0.05 0.15 276.0 0.25 415.0 5.0 1,160
70.00 LRCX1419S70 0.70 -0.10 0.45 737.0 0.60 1043.0 3.0 234
72.50 LRCX1419S72.5 1.95 0.00 1.55 317.0 1.75 780.0 0.0 0
75.00 LRCX1419S75 3.70 0.10 3.50 449.0 4.40 784.0 7.0 4
77.50 LRCX1419S77.5 6.00 0.00 5.90 56.0 7.00 682.0 0.0 0
80.00 LRCX1419S80 8.40 0.00 8.40 62.0 9.50 564.0 0.0 0
Trading Center