$75.56 -0.08 (-0.11%) Lam Research Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 75.56
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.11%)
Prev Close: 75.64
Open: 76.41
Bid: 75.53
Ask: 75.55
Options:

Call Options: LRCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LRCX1422K50 24.10 0.00 25.20 162.0 26.60 756.0 0.0 0
55.00 LRCX1422K55 19.10 0.00 19.90 65.0 22.40 388.0 0.0 0
60.00 LRCX1422K60 11.15 -3.05 15.20 279.0 16.50 813.0 15.0 29
65.00 LRCX1422K65 9.20 -0.10 10.30 342.0 11.50 851.0 24.0 805
67.50 LRCX1422K67.5 8.60 0.00 8.00 515.0 9.00 905.0 4.0 171
70.00 LRCX1422K70 7.10 0.50 5.80 615.0 6.60 596.0 2.0 196
72.50 LRCX1422K72.5 5.00 0.30 4.00 179.0 4.30 86.0 4.0 508
75.00 LRCX1422K75 2.50 -0.30 2.45 137.0 2.65 69.0 310.0 1,073
77.50 LRCX1422K77.5 1.35 -0.22 1.30 134.0 1.45 43.0 39.0 635
80.00 LRCX1422K80 0.74 -0.11 0.60 295.0 0.75 90.0 159.0 488
82.50 LRCX1422K82.5 0.40 -0.01 0.25 345.0 0.45 463.0 2.0 42
85.00 LRCX1422K85 0.15 0.00 0.10 195.0 0.25 471.0 10.0 38
90.00 LRCX1422K90 0.10 0.00 0.05 10.0 0.15 386.0 8.0 8
95.00 LRCX1422K95 0.10 0.00 0.05 1.0 0.10 316.0 0.0 0

Put Options: LRCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LRCX1422W50 0.11 0.01 0.05 35.0 0.10 225.0 1.0 1
55.00 LRCX1422W55 0.25 0.10 0.05 376.0 0.15 467.0 2.0 21
60.00 LRCX1422W60 0.11 0.00 0.05 24.0 0.25 512.0 109.0 630
65.00 LRCX1422W65 0.24 -0.02 0.15 361.0 0.30 221.0 1.0 1,223
67.50 LRCX1422W67.5 0.40 -0.06 0.30 197.0 0.45 229.0 1.0 433
70.00 LRCX1422W70 0.62 -0.08 0.60 164.0 0.75 274.0 1.0 447
72.50 LRCX1422W72.5 1.10 -0.20 1.15 10.0 1.25 165.0 120.0 366
75.00 LRCX1422W75 2.10 -0.05 2.05 16.0 2.15 211.0 212.0 284
77.50 LRCX1422W77.5 3.30 -0.30 3.20 186.0 3.50 174.0 63.0 94
80.00 LRCX1422W80 5.00 0.00 5.10 98.0 5.50 376.0 1.0 19
82.50 LRCX1422W82.5 6.40 0.00 6.40 1135.0 7.70 274.0 0.0 0
85.00 LRCX1422W85 8.60 0.00 8.40 1004.0 10.00 118.0 0.0 0
90.00 LRCX1422W90 13.40 0.00 12.90 749.0 14.90 97.0 0.0 0
95.00 LRCX1422W95 18.40 0.00 17.90 905.0 20.00 426.0 0.0 0