Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Lam Research Corp (LRCX)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 150220C00060000 C 02/20/15 60.0 19.80 22.20
LRCX 150220C00065000 C 02/20/15 65.0 14.90 17.50
LRCX 150220C00070000 C 02/20/15 70.0 10.20 11.80
LRCX 150220C00072500 C 02/20/15 72.5 8.00 9.30
LRCX 150220C00075000 C 02/20/15 75.0 6.00 7.20
LRCX 150220C00077500 C 02/20/15 77.5 4.40 4.80
LRCX 150220C00080000 C 02/20/15 80.0 2.90 3.20
LRCX 150220C00082500 C 02/20/15 82.5 1.70 1.90
LRCX 150220C00085000 C 02/20/15 85.0 0.95 1.20
LRCX 150220C00087500 C 02/20/15 87.5 0.50 0.60
LRCX 150220C00090000 C 02/20/15 90.0 0.15 0.40
LRCX 150220C00095000 C 02/20/15 95.0 0.00 0.15
LRCX 150220C00100000 C 02/20/15 100.0 0.00 0.10
LRCX 150220P00060000 P 02/20/15 60.0 0.10 0.20
LRCX 150220P00065000 P 02/20/15 65.0 0.15 0.40
LRCX 150220P00070000 P 02/20/15 70.0 0.40 0.65
LRCX 150220P00072500 P 02/20/15 72.5 0.70 0.85
LRCX 150220P00075000 P 02/20/15 75.0 1.10 1.30
LRCX 150220P00077500 P 02/20/15 77.5 1.65 1.95
LRCX 150220P00080000 P 02/20/15 80.0 2.70 2.95
LRCX 150220P00082500 P 02/20/15 82.5 3.80 4.30
LRCX 150220P00085000 P 02/20/15 85.0 5.40 6.10
LRCX 150220P00087500 P 02/20/15 87.5 7.10 8.40
LRCX 150220P00090000 P 02/20/15 90.0 9.20 10.70
LRCX 150220P00095000 P 02/20/15 95.0 13.50 16.50
LRCX 150220P00100000 P 02/20/15 100.0 18.30 21.10
LRCX 150320C00037500 C 03/20/15 37.5 40.90 45.10
LRCX 150320C00040000 C 03/20/15 40.0 38.50 42.60
LRCX 150320C00042500 C 03/20/15 42.5 36.00 39.80
LRCX 150320C00045000 C 03/20/15 45.0 33.70 37.40
LRCX 150320C00047500 C 03/20/15 47.5 31.20 35.20
LRCX 150320C00050000 C 03/20/15 50.0 28.50 32.40
LRCX 150320C00055000 C 03/20/15 55.0 23.70 27.50
LRCX 150320C00060000 C 03/20/15 60.0 19.50 22.60
LRCX 150320C00062500 C 03/20/15 62.5 17.50 19.10
LRCX 150320C00065000 C 03/20/15 65.0 15.10 16.80
LRCX 150320C00067500 C 03/20/15 67.5 12.70 14.40
LRCX 150320C00070000 C 03/20/15 70.0 10.90 12.00
LRCX 150320C00072500 C 03/20/15 72.5 8.80 9.60
LRCX 150320C00075000 C 03/20/15 75.0 6.80 7.20
LRCX 150320C00077500 C 03/20/15 77.5 5.10 5.50
LRCX 150320C00080000 C 03/20/15 80.0 3.60 3.90
LRCX 150320C00082500 C 03/20/15 82.5 2.50 2.75
LRCX 150320C00085000 C 03/20/15 85.0 1.60 1.75
LRCX 150320C00087500 C 03/20/15 87.5 0.95 1.15
LRCX 150320C00090000 C 03/20/15 90.0 0.50 0.75
LRCX 150320C00092500 C 03/20/15 92.5 0.20 0.45
LRCX 150320C00095000 C 03/20/15 95.0 0.10 0.30
LRCX 150320C00100000 C 03/20/15 100.0 0.05 0.15
LRCX 150320P00037500 P 03/20/15 37.5 0.00 0.05
LRCX 150320P00040000 P 03/20/15 40.0 0.00 0.05
LRCX 150320P00042500 P 03/20/15 42.5 0.00 0.10
LRCX 150320P00045000 P 03/20/15 45.0 0.00 0.10
LRCX 150320P00047500 P 03/20/15 47.5 0.00 0.15
LRCX 150320P00050000 P 03/20/15 50.0 0.00 0.20
LRCX 150320P00055000 P 03/20/15 55.0 0.05 0.30
LRCX 150320P00060000 P 03/20/15 60.0 0.10 0.40
LRCX 150320P00062500 P 03/20/15 62.5 0.15 0.65
LRCX 150320P00065000 P 03/20/15 65.0 0.40 0.65
LRCX 150320P00067500 P 03/20/15 67.5 0.60 0.90
LRCX 150320P00070000 P 03/20/15 70.0 0.90 1.10
LRCX 150320P00072500 P 03/20/15 72.5 1.35 1.50
LRCX 150320P00075000 P 03/20/15 75.0 1.85 2.05
LRCX 150320P00077500 P 03/20/15 77.5 2.65 2.80
LRCX 150320P00080000 P 03/20/15 80.0 3.60 3.90
LRCX 150320P00082500 P 03/20/15 82.5 5.00 5.20
LRCX 150320P00085000 P 03/20/15 85.0 6.20 6.80
LRCX 150320P00087500 P 03/20/15 87.5 7.80 9.00
LRCX 150320P00090000 P 03/20/15 90.0 9.40 11.10
LRCX 150320P00092500 P 03/20/15 92.5 11.90 13.40
LRCX 150320P00095000 P 03/20/15 95.0 14.10 16.20
LRCX 150320P00100000 P 03/20/15 100.0 18.60 21.80
LRCX 150619C00040000 C 06/19/15 40.0 38.60 42.40
LRCX 150619C00042500 C 06/19/15 42.5 36.10 39.90
LRCX 150619C00045000 C 06/19/15 45.0 33.60 37.40
LRCX 150619C00047500 C 06/19/15 47.5 31.20 35.10
LRCX 150619C00050000 C 06/19/15 50.0 28.70 32.60
LRCX 150619C00055000 C 06/19/15 55.0 25.10 27.60
LRCX 150619C00060000 C 06/19/15 60.0 20.40 22.80
LRCX 150619C00062500 C 06/19/15 62.5 18.20 19.70
LRCX 150619C00065000 C 06/19/15 65.0 16.00 17.70
LRCX 150619C00067500 C 06/19/15 67.5 13.90 15.60
LRCX 150619C00070000 C 06/19/15 70.0 11.90 13.60
LRCX 150619C00072500 C 06/19/15 72.5 10.30 11.30
LRCX 150619C00075000 C 06/19/15 75.0 8.80 9.50
LRCX 150619C00077500 C 06/19/15 77.5 7.20 7.90
LRCX 150619C00080000 C 06/19/15 80.0 5.80 6.40
LRCX 150619C00082500 C 06/19/15 82.5 4.60 5.20
LRCX 150619C00085000 C 06/19/15 85.0 3.60 4.10
LRCX 150619C00087500 C 06/19/15 87.5 2.65 3.20
LRCX 150619C00090000 C 06/19/15 90.0 1.95 2.45
LRCX 150619C00092500 C 06/19/15 92.5 1.45 1.85
LRCX 150619C00095000 C 06/19/15 95.0 0.95 1.40
LRCX 150619C00100000 C 06/19/15 100.0 0.45 0.80
LRCX 150619C00105000 C 06/19/15 105.0 0.15 0.50
LRCX 150619C00110000 C 06/19/15 110.0 0.10 0.35
LRCX 150619P00040000 P 06/19/15 40.0 0.05 0.30
LRCX 150619P00042500 P 06/19/15 42.5 0.10 0.40
LRCX 150619P00045000 P 06/19/15 45.0 0.15 0.40
LRCX 150619P00047500 P 06/19/15 47.5 0.20 0.50
LRCX 150619P00050000 P 06/19/15 50.0 0.30 0.55
LRCX 150619P00055000 P 06/19/15 55.0 0.50 0.70
LRCX 150619P00060000 P 06/19/15 60.0 0.80 1.15
LRCX 150619P00062500 P 06/19/15 62.5 1.05 1.45
LRCX 150619P00065000 P 06/19/15 65.0 1.35 1.75
LRCX 150619P00067500 P 06/19/15 67.5 1.80 2.20
LRCX 150619P00070000 P 06/19/15 70.0 2.25 2.75
LRCX 150619P00072500 P 06/19/15 72.5 2.90 3.40
LRCX 150619P00075000 P 06/19/15 75.0 3.70 4.20
LRCX 150619P00077500 P 06/19/15 77.5 4.50 5.10
LRCX 150619P00080000 P 06/19/15 80.0 5.60 6.20
LRCX 150619P00082500 P 06/19/15 82.5 6.80 7.50
LRCX 150619P00085000 P 06/19/15 85.0 8.20 9.00
LRCX 150619P00087500 P 06/19/15 87.5 9.90 10.60
LRCX 150619P00090000 P 06/19/15 90.0 11.60 12.40
LRCX 150619P00092500 P 06/19/15 92.5 13.30 14.80
LRCX 150619P00095000 P 06/19/15 95.0 15.40 16.90
LRCX 150619P00100000 P 06/19/15 100.0 19.80 21.30
LRCX 150619P00105000 P 06/19/15 105.0 24.30 26.80
LRCX 150619P00110000 P 06/19/15 110.0 28.20 31.90
LRCX 150918C00050000 C 09/18/15 50.0 30.00 32.70
LRCX 150918C00055000 C 09/18/15 55.0 25.10 27.90
LRCX 150918C00060000 C 09/18/15 60.0 21.10 22.70
LRCX 150918C00065000 C 09/18/15 65.0 16.90 18.60
LRCX 150918C00070000 C 09/18/15 70.0 13.50 14.60
LRCX 150918C00072500 C 09/18/15 72.5 11.80 12.80
LRCX 150918C00075000 C 09/18/15 75.0 10.20 11.00
LRCX 150918C00077500 C 09/18/15 77.5 8.70 9.50
LRCX 150918C00080000 C 09/18/15 80.0 7.40 8.10
LRCX 150918C00082500 C 09/18/15 82.5 6.20 6.90
LRCX 150918C00085000 C 09/18/15 85.0 5.10 5.80
LRCX 150918C00087500 C 09/18/15 87.5 4.20 4.90
LRCX 150918C00090000 C 09/18/15 90.0 3.30 4.10
LRCX 150918C00095000 C 09/18/15 95.0 2.10 2.70
LRCX 150918C00100000 C 09/18/15 100.0 1.30 1.80
LRCX 150918C00105000 C 09/18/15 105.0 0.75 1.20
LRCX 150918C00110000 C 09/18/15 110.0 0.45 0.80
LRCX 150918P00050000 P 09/18/15 50.0 0.55 1.00
LRCX 150918P00055000 P 09/18/15 55.0 0.95 1.40
LRCX 150918P00060000 P 09/18/15 60.0 1.55 1.95
LRCX 150918P00065000 P 09/18/15 65.0 2.35 3.00
LRCX 150918P00070000 P 09/18/15 70.0 3.60 4.20
LRCX 150918P00072500 P 09/18/15 72.5 4.40 5.00
LRCX 150918P00075000 P 09/18/15 75.0 5.30 5.90
LRCX 150918P00077500 P 09/18/15 77.5 6.30 6.90
LRCX 150918P00080000 P 09/18/15 80.0 7.40 8.10
LRCX 150918P00082500 P 09/18/15 82.5 8.60 9.40
LRCX 150918P00085000 P 09/18/15 85.0 10.00 10.80
LRCX 150918P00087500 P 09/18/15 87.5 11.40 12.30
LRCX 150918P00090000 P 09/18/15 90.0 13.10 14.00
LRCX 150918P00095000 P 09/18/15 95.0 16.60 18.10
LRCX 150918P00100000 P 09/18/15 100.0 20.50 22.50
LRCX 150918P00105000 P 09/18/15 105.0 25.00 26.90
LRCX 150918P00110000 P 09/18/15 110.0 29.60 31.30
LRCX 160115C00030000 C 01/15/16 30.0 48.50 52.60
LRCX 160115C00035000 C 01/15/16 35.0 43.60 47.80
LRCX 160115C00037500 C 01/15/16 37.5 41.10 45.30
LRCX 160115C00040000 C 01/15/16 40.0 38.70 42.90
LRCX 160115C00042500 C 01/15/16 42.5 36.30 40.50
LRCX 160115C00045000 C 01/15/16 45.0 34.00 37.80
LRCX 160115C00047500 C 01/15/16 47.5 32.20 35.80
LRCX 160115C00050000 C 01/15/16 50.0 29.90 33.20
LRCX 160115C00052500 C 01/15/16 52.5 27.70 31.00
LRCX 160115C00055000 C 01/15/16 55.0 25.50 28.80
LRCX 160115C00057500 C 01/15/16 57.5 23.40 26.80
LRCX 160115C00060000 C 01/15/16 60.0 21.40 24.60
LRCX 160115C00062500 C 01/15/16 62.5 19.40 22.40
LRCX 160115C00065000 C 01/15/16 65.0 17.50 21.00
LRCX 160115C00067500 C 01/15/16 67.5 16.60 17.80
LRCX 160115C00070000 C 01/15/16 70.0 14.80 16.00
LRCX 160115C00072500 C 01/15/16 72.5 13.30 14.20
LRCX 160115C00075000 C 01/15/16 75.0 11.70 12.70
LRCX 160115C00077500 C 01/15/16 77.5 10.40 11.20
LRCX 160115C00080000 C 01/15/16 80.0 9.10 9.90
LRCX 160115C00082500 C 01/15/16 82.5 7.90 8.70
LRCX 160115C00085000 C 01/15/16 85.0 6.80 7.70
LRCX 160115C00087500 C 01/15/16 87.5 5.70 6.70
LRCX 160115C00090000 C 01/15/16 90.0 4.80 5.80
LRCX 160115C00092500 C 01/15/16 92.5 4.10 5.10
LRCX 160115C00095000 C 01/15/16 95.0 3.40 4.40
LRCX 160115C00100000 C 01/15/16 100.0 2.40 3.10
LRCX 160115C00105000 C 01/15/16 105.0 1.50 2.40
LRCX 160115C00110000 C 01/15/16 110.0 1.20 1.75
LRCX 160115C00115000 C 01/15/16 115.0 0.60 1.30
LRCX 160115C00120000 C 01/15/16 120.0 0.35 0.95
LRCX 160115P00030000 P 01/15/16 30.0 0.05 0.40
LRCX 160115P00035000 P 01/15/16 35.0 0.15 0.60
LRCX 160115P00037500 P 01/15/16 37.5 0.20 0.75
LRCX 160115P00040000 P 01/15/16 40.0 0.40 0.90
LRCX 160115P00042500 P 01/15/16 42.5 0.40 1.05
LRCX 160115P00045000 P 01/15/16 45.0 0.60 1.20
LRCX 160115P00047500 P 01/15/16 47.5 0.80 1.45
LRCX 160115P00050000 P 01/15/16 50.0 1.00 1.70
LRCX 160115P00052500 P 01/15/16 52.5 1.25 2.00
LRCX 160115P00055000 P 01/15/16 55.0 1.60 2.35
LRCX 160115P00057500 P 01/15/16 57.5 2.00 2.75
LRCX 160115P00060000 P 01/15/16 60.0 2.40 3.20
LRCX 160115P00062500 P 01/15/16 62.5 2.95 3.70
LRCX 160115P00065000 P 01/15/16 65.0 3.70 4.30
LRCX 160115P00067500 P 01/15/16 67.5 4.30 4.70
LRCX 160115P00070000 P 01/15/16 70.0 5.10 5.80
LRCX 160115P00072500 P 01/15/16 72.5 5.90 6.70
LRCX 160115P00075000 P 01/15/16 75.0 6.90 7.50
LRCX 160115P00077500 P 01/15/16 77.5 7.80 8.70
LRCX 160115P00080000 P 01/15/16 80.0 9.10 9.90
LRCX 160115P00082500 P 01/15/16 82.5 10.40 11.20
LRCX 160115P00085000 P 01/15/16 85.0 11.80 12.60
LRCX 160115P00087500 P 01/15/16 87.5 13.30 14.20
LRCX 160115P00090000 P 01/15/16 90.0 14.80 15.80
LRCX 160115P00092500 P 01/15/16 92.5 16.50 17.50
LRCX 160115P00095000 P 01/15/16 95.0 18.30 19.80
LRCX 160115P00100000 P 01/15/16 100.0 20.90 24.90
LRCX 160115P00105000 P 01/15/16 105.0 25.10 28.90
LRCX 160115P00110000 P 01/15/16 110.0 29.90 33.60
LRCX 160115P00115000 P 01/15/16 115.0 34.60 37.70
LRCX 160115P00120000 P 01/15/16 120.0 38.70 42.90
LRCX 170120C00040000 C 01/20/17 40.0 39.40 43.20
LRCX 170120C00042500 C 01/20/17 42.5 37.20 41.00
LRCX 170120C00045000 C 01/20/17 45.0 35.00 38.90
LRCX 170120C00047500 C 01/20/17 47.5 32.90 37.00
LRCX 170120C00050000 C 01/20/17 50.0 30.90 35.20
LRCX 170120C00055000 C 01/20/17 55.0 27.00 31.30
LRCX 170120C00060000 C 01/20/17 60.0 23.40 27.60
LRCX 170120C00065000 C 01/20/17 65.0 20.40 23.70
LRCX 170120C00070000 C 01/20/17 70.0 17.40 20.80
LRCX 170120C00072500 C 01/20/17 72.5 16.00 19.40
LRCX 170120C00075000 C 01/20/17 75.0 14.70 18.00
LRCX 170120C00077500 C 01/20/17 77.5 13.40 16.70
LRCX 170120C00080000 C 01/20/17 80.0 12.20 15.30
LRCX 170120C00082500 C 01/20/17 82.5 11.10 14.20
LRCX 170120C00085000 C 01/20/17 85.0 10.10 13.10
LRCX 170120C00087500 C 01/20/17 87.5 9.60 12.20
LRCX 170120C00090000 C 01/20/17 90.0 8.60 11.20
LRCX 170120C00092500 C 01/20/17 92.5 7.80 10.40
LRCX 170120C00095000 C 01/20/17 95.0 7.00 9.60
LRCX 170120C00100000 C 01/20/17 100.0 5.60 8.20
LRCX 170120C00105000 C 01/20/17 105.0 4.50 6.70
LRCX 170120C00110000 C 01/20/17 110.0 3.50 5.50
LRCX 170120C00115000 C 01/20/17 115.0 2.80 4.80
LRCX 170120C00120000 C 01/20/17 120.0 2.10 3.70
LRCX 170120C00125000 C 01/20/17 125.0 1.80 3.10
LRCX 170120P00040000 P 01/20/17 40.0 1.15 2.15
LRCX 170120P00042500 P 01/20/17 42.5 1.45 2.45
LRCX 170120P00045000 P 01/20/17 45.0 1.80 2.80
LRCX 170120P00047500 P 01/20/17 47.5 2.10 3.60
LRCX 170120P00050000 P 01/20/17 50.0 2.50 4.00
LRCX 170120P00055000 P 01/20/17 55.0 3.50 5.10
LRCX 170120P00060000 P 01/20/17 60.0 4.80 6.40
LRCX 170120P00065000 P 01/20/17 65.0 6.20 8.20
LRCX 170120P00070000 P 01/20/17 70.0 8.10 10.40
LRCX 170120P00072500 P 01/20/17 72.5 9.00 11.50
LRCX 170120P00075000 P 01/20/17 75.0 10.10 12.50
LRCX 170120P00077500 P 01/20/17 77.5 11.10 13.80
LRCX 170120P00080000 P 01/20/17 80.0 12.50 15.10
LRCX 170120P00082500 P 01/20/17 82.5 13.80 16.40
LRCX 170120P00085000 P 01/20/17 85.0 15.10 18.00
LRCX 170120P00087500 P 01/20/17 87.5 16.50 19.50
LRCX 170120P00090000 P 01/20/17 90.0 18.00 21.10
LRCX 170120P00092500 P 01/20/17 92.5 19.60 22.70
LRCX 170120P00095000 P 01/20/17 95.0 21.30 24.40
LRCX 170120P00100000 P 01/20/17 100.0 24.70 28.00
LRCX 170120P00105000 P 01/20/17 105.0 28.50 31.80
LRCX 170120P00110000 P 01/20/17 110.0 32.30 35.70
LRCX 170120P00115000 P 01/20/17 115.0 36.20 40.50
LRCX 170120P00120000 P 01/20/17 120.0 40.20 44.50
LRCX 170120P00125000 P 01/20/17 125.0 44.70 48.90

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved