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 (2014-07-04)Premium Content

Lam Research Corp (LRCX)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 140920C00035000 C 09/20/14 35.0 35.60 38.60
LRCX 140920C00037500 C 09/20/14 37.5 32.50 36.30
LRCX 140920C00040000 C 09/20/14 40.0 30.20 33.80
LRCX 140920C00042500 C 09/20/14 42.5 27.80 30.40
LRCX 140920C00045000 C 09/20/14 45.0 25.90 27.50
LRCX 140920C00047500 C 09/20/14 47.5 22.70 25.10
LRCX 140920C00050000 C 09/20/14 50.0 21.10 22.40
LRCX 140920C00052500 C 09/20/14 52.5 18.50 20.10
LRCX 140920C00055000 C 09/20/14 55.0 16.30 17.70
LRCX 140920C00057500 C 09/20/14 57.5 13.80 15.00
LRCX 140920C00060000 C 09/20/14 60.0 11.30 12.30
LRCX 140920C00062500 C 09/20/14 62.5 8.90 9.80
LRCX 140920C00065000 C 09/20/14 65.0 6.50 7.30
LRCX 140920C00067500 C 09/20/14 67.5 4.60 4.90
LRCX 140920C00070000 C 09/20/14 70.0 2.25 2.45
LRCX 140920C00072500 C 09/20/14 72.5 0.50 0.65
LRCX 140920C00075000 C 09/20/14 75.0 0.05 0.15
LRCX 140920C00077500 C 09/20/14 77.5 0.00 0.10
LRCX 140920C00080000 C 09/20/14 80.0 0.00 0.10
LRCX 140920C00085000 C 09/20/14 85.0 0.00 0.05
LRCX 140920C00090000 C 09/20/14 90.0 0.00 0.05
LRCX 140920C00095000 C 09/20/14 95.0 0.00 0.05
LRCX 140920C00100000 C 09/20/14 100.0 0.00 0.05
LRCX 140920C00105000 C 09/20/14 105.0 0.00 0.05
LRCX 140920P00035000 P 09/20/14 35.0 0.00 0.05
LRCX 140920P00037500 P 09/20/14 37.5 0.00 0.05
LRCX 140920P00040000 P 09/20/14 40.0 0.00 0.05
LRCX 140920P00042500 P 09/20/14 42.5 0.00 0.05
LRCX 140920P00045000 P 09/20/14 45.0 0.00 0.05
LRCX 140920P00047500 P 09/20/14 47.5 0.00 0.05
LRCX 140920P00050000 P 09/20/14 50.0 0.00 0.05
LRCX 140920P00052500 P 09/20/14 52.5 0.00 0.05
LRCX 140920P00055000 P 09/20/14 55.0 0.00 0.05
LRCX 140920P00057500 P 09/20/14 57.5 0.00 0.05
LRCX 140920P00060000 P 09/20/14 60.0 0.00 0.10
LRCX 140920P00062500 P 09/20/14 62.5 0.00 0.10
LRCX 140920P00065000 P 09/20/14 65.0 0.00 0.10
LRCX 140920P00067500 P 09/20/14 67.5 0.05 0.15
LRCX 140920P00070000 P 09/20/14 70.0 0.15 0.30
LRCX 140920P00072500 P 09/20/14 72.5 0.85 1.00
LRCX 140920P00075000 P 09/20/14 75.0 2.65 3.70
LRCX 140920P00077500 P 09/20/14 77.5 5.00 6.20
LRCX 140920P00080000 P 09/20/14 80.0 7.50 8.70
LRCX 140920P00085000 P 09/20/14 85.0 11.90 13.70
LRCX 140920P00090000 P 09/20/14 90.0 16.50 19.20
LRCX 140920P00095000 P 09/20/14 95.0 21.20 24.40
LRCX 140920P00100000 P 09/20/14 100.0 26.20 29.60
LRCX 140920P00105000 P 09/20/14 105.0 31.70 33.90
LRCX 141018C00047500 C 10/18/14 47.5 23.60 25.10
LRCX 141018C00050000 C 10/18/14 50.0 21.60 22.40
LRCX 141018C00055000 C 10/18/14 55.0 16.40 18.00
LRCX 141018C00060000 C 10/18/14 60.0 11.50 12.70
LRCX 141018C00062500 C 10/18/14 62.5 9.10 10.30
LRCX 141018C00065000 C 10/18/14 65.0 6.70 7.90
LRCX 141018C00067500 C 10/18/14 67.5 4.60 5.60
LRCX 141018C00070000 C 10/18/14 70.0 3.20 3.50
LRCX 141018C00072500 C 10/18/14 72.5 1.75 1.90
LRCX 141018C00075000 C 10/18/14 75.0 0.80 0.95
LRCX 141018C00077500 C 10/18/14 77.5 0.30 0.45
LRCX 141018C00080000 C 10/18/14 80.0 0.10 0.20
LRCX 141018C00085000 C 10/18/14 85.0 0.00 0.10
LRCX 141018P00047500 P 10/18/14 47.5 0.00 0.05
LRCX 141018P00050000 P 10/18/14 50.0 0.00 0.10
LRCX 141018P00055000 P 10/18/14 55.0 0.00 0.15
LRCX 141018P00060000 P 10/18/14 60.0 0.05 0.20
LRCX 141018P00062500 P 10/18/14 62.5 0.15 0.30
LRCX 141018P00065000 P 10/18/14 65.0 0.30 0.40
LRCX 141018P00067500 P 10/18/14 67.5 0.55 0.70
LRCX 141018P00070000 P 10/18/14 70.0 1.10 1.30
LRCX 141018P00072500 P 10/18/14 72.5 2.15 2.25
LRCX 141018P00075000 P 10/18/14 75.0 3.60 3.90
LRCX 141018P00077500 P 10/18/14 77.5 5.30 6.40
LRCX 141018P00080000 P 10/18/14 80.0 7.60 8.80
LRCX 141018P00085000 P 10/18/14 85.0 12.20 13.70
LRCX 141220C00030000 C 12/20/14 30.0 39.80 43.90
LRCX 141220C00032500 C 12/20/14 32.5 37.80 41.50
LRCX 141220C00035000 C 12/20/14 35.0 35.40 39.00
LRCX 141220C00037500 C 12/20/14 37.5 32.90 36.40
LRCX 141220C00040000 C 12/20/14 40.0 31.20 33.30
LRCX 141220C00042500 C 12/20/14 42.5 27.90 31.50
LRCX 141220C00045000 C 12/20/14 45.0 25.90 29.00
LRCX 141220C00047500 C 12/20/14 47.5 23.40 26.50
LRCX 141220C00050000 C 12/20/14 50.0 21.00 23.60
LRCX 141220C00052500 C 12/20/14 52.5 18.10 21.60
LRCX 141220C00055000 C 12/20/14 55.0 16.70 18.20
LRCX 141220C00057500 C 12/20/14 57.5 14.30 15.90
LRCX 141220C00060000 C 12/20/14 60.0 12.10 13.60
LRCX 141220C00062500 C 12/20/14 62.5 9.90 11.10
LRCX 141220C00065000 C 12/20/14 65.0 7.90 9.00
LRCX 141220C00067500 C 12/20/14 67.5 6.40 6.80
LRCX 141220C00070000 C 12/20/14 70.0 4.80 5.10
LRCX 141220C00072500 C 12/20/14 72.5 3.50 3.70
LRCX 141220C00075000 C 12/20/14 75.0 2.25 2.55
LRCX 141220C00077500 C 12/20/14 77.5 1.45 1.75
LRCX 141220C00080000 C 12/20/14 80.0 0.95 1.15
LRCX 141220C00085000 C 12/20/14 85.0 0.35 0.55
LRCX 141220C00090000 C 12/20/14 90.0 0.10 0.30
LRCX 141220C00095000 C 12/20/14 95.0 0.05 0.15
LRCX 141220C00100000 C 12/20/14 100.0 0.00 0.10
LRCX 141220C00105000 C 12/20/14 105.0 0.00 0.10
LRCX 141220P00030000 P 12/20/14 30.0 0.00 0.05
LRCX 141220P00032500 P 12/20/14 32.5 0.00 0.10
LRCX 141220P00035000 P 12/20/14 35.0 0.00 0.10
LRCX 141220P00037500 P 12/20/14 37.5 0.00 0.10
LRCX 141220P00040000 P 12/20/14 40.0 0.00 0.10
LRCX 141220P00042500 P 12/20/14 42.5 0.00 0.10
LRCX 141220P00045000 P 12/20/14 45.0 0.05 0.20
LRCX 141220P00047500 P 12/20/14 47.5 0.10 0.25
LRCX 141220P00050000 P 12/20/14 50.0 0.15 0.30
LRCX 141220P00052500 P 12/20/14 52.5 0.20 0.35
LRCX 141220P00055000 P 12/20/14 55.0 0.30 0.40
LRCX 141220P00057500 P 12/20/14 57.5 0.40 0.55
LRCX 141220P00060000 P 12/20/14 60.0 0.65 0.70
LRCX 141220P00062500 P 12/20/14 62.5 0.90 1.05
LRCX 141220P00065000 P 12/20/14 65.0 1.35 1.55
LRCX 141220P00067500 P 12/20/14 67.5 2.00 2.20
LRCX 141220P00070000 P 12/20/14 70.0 2.85 3.00
LRCX 141220P00072500 P 12/20/14 72.5 4.00 4.20
LRCX 141220P00075000 P 12/20/14 75.0 5.40 5.70
LRCX 141220P00077500 P 12/20/14 77.5 7.00 7.40
LRCX 141220P00080000 P 12/20/14 80.0 9.00 9.80
LRCX 141220P00085000 P 12/20/14 85.0 12.70 14.20
LRCX 141220P00090000 P 12/20/14 90.0 17.30 19.10
LRCX 141220P00095000 P 12/20/14 95.0 21.30 24.90
LRCX 141220P00100000 P 12/20/14 100.0 26.30 30.00
LRCX 141220P00105000 P 12/20/14 105.0 31.30 34.40
LRCX 150117C00020000 C 01/17/15 20.0 49.90 54.10
LRCX 150117C00023000 C 01/17/15 23.0 46.90 50.90
LRCX 150117C00025000 C 01/17/15 25.0 44.90 49.00
LRCX 150117C00028000 C 01/17/15 28.0 41.90 45.90
LRCX 150117C00030000 C 01/17/15 30.0 40.40 43.90
LRCX 150117C00033000 C 01/17/15 33.0 37.80 41.00
LRCX 150117C00035000 C 01/17/15 35.0 35.40 38.90
LRCX 150117C00037000 C 01/17/15 37.0 33.30 37.00
LRCX 150117C00040000 C 01/17/15 40.0 30.80 34.00
LRCX 150117C00042000 C 01/17/15 42.0 28.80 31.70
LRCX 150117C00045000 C 01/17/15 45.0 25.50 28.60
LRCX 150117C00047000 C 01/17/15 47.0 23.50 27.00
LRCX 150117C00050000 C 01/17/15 50.0 21.40 24.00
LRCX 150117C00052500 C 01/17/15 52.5 19.20 20.70
LRCX 150117C00055000 C 01/17/15 55.0 16.80 18.40
LRCX 150117C00057500 C 01/17/15 57.5 14.50 15.90
LRCX 150117C00060000 C 01/17/15 60.0 12.30 13.80
LRCX 150117C00062500 C 01/17/15 62.5 10.20 11.60
LRCX 150117C00065000 C 01/17/15 65.0 8.20 9.00
LRCX 150117C00067500 C 01/17/15 67.5 6.80 7.20
LRCX 150117C00070000 C 01/17/15 70.0 5.20 5.50
LRCX 150117C00072500 C 01/17/15 72.5 3.80 4.20
LRCX 150117C00075000 C 01/17/15 75.0 2.70 3.10
LRCX 150117C00077500 C 01/17/15 77.5 1.85 2.15
LRCX 150117C00080000 C 01/17/15 80.0 1.25 1.50
LRCX 150117C00085000 C 01/17/15 85.0 0.55 0.75
LRCX 150117C00090000 C 01/17/15 90.0 0.25 0.40
LRCX 150117C00095000 C 01/17/15 95.0 0.10 0.25
LRCX 150117C00100000 C 01/17/15 100.0 0.00 0.15
LRCX 150117C00105000 C 01/17/15 105.0 0.00 0.10
LRCX 150117P00020000 P 01/17/15 20.0 0.00 0.05
LRCX 150117P00023000 P 01/17/15 23.0 0.00 0.05
LRCX 150117P00025000 P 01/17/15 25.0 0.00 0.05
LRCX 150117P00028000 P 01/17/15 28.0 0.00 0.05
LRCX 150117P00030000 P 01/17/15 30.0 0.00 0.05
LRCX 150117P00033000 P 01/17/15 33.0 0.00 0.10
LRCX 150117P00035000 P 01/17/15 35.0 0.00 0.10
LRCX 150117P00037000 P 01/17/15 37.0 0.00 0.10
LRCX 150117P00040000 P 01/17/15 40.0 0.05 0.15
LRCX 150117P00042000 P 01/17/15 42.0 0.05 0.20
LRCX 150117P00045000 P 01/17/15 45.0 0.10 0.30
LRCX 150117P00047000 P 01/17/15 47.0 0.15 0.35
LRCX 150117P00050000 P 01/17/15 50.0 0.25 0.45
LRCX 150117P00052500 P 01/17/15 52.5 0.30 0.50
LRCX 150117P00055000 P 01/17/15 55.0 0.45 0.65
LRCX 150117P00057500 P 01/17/15 57.5 0.65 0.85
LRCX 150117P00060000 P 01/17/15 60.0 0.90 1.05
LRCX 150117P00062500 P 01/17/15 62.5 1.25 1.50
LRCX 150117P00065000 P 01/17/15 65.0 1.75 2.00
LRCX 150117P00067500 P 01/17/15 67.5 2.45 2.75
LRCX 150117P00070000 P 01/17/15 70.0 3.30 3.70
LRCX 150117P00072500 P 01/17/15 72.5 4.50 4.80
LRCX 150117P00075000 P 01/17/15 75.0 5.80 6.20
LRCX 150117P00077500 P 01/17/15 77.5 7.50 7.90
LRCX 150117P00080000 P 01/17/15 80.0 9.30 10.10
LRCX 150117P00085000 P 01/17/15 85.0 13.10 14.40
LRCX 150117P00090000 P 01/17/15 90.0 17.50 19.10
LRCX 150117P00095000 P 01/17/15 95.0 21.40 25.00
LRCX 150117P00100000 P 01/17/15 100.0 26.30 30.00
LRCX 150117P00105000 P 01/17/15 105.0 31.30 34.90
LRCX 150320C00037500 C 03/20/15 37.5 33.40 36.10
LRCX 150320C00040000 C 03/20/15 40.0 30.60 34.00
LRCX 150320C00042500 C 03/20/15 42.5 28.50 31.50
LRCX 150320C00045000 C 03/20/15 45.0 26.00 29.10
LRCX 150320C00047500 C 03/20/15 47.5 23.20 26.70
LRCX 150320C00050000 C 03/20/15 50.0 21.60 23.60
LRCX 150320C00055000 C 03/20/15 55.0 17.20 18.80
LRCX 150320C00060000 C 03/20/15 60.0 12.90 14.40
LRCX 150320C00062500 C 03/20/15 62.5 11.00 12.40
LRCX 150320C00065000 C 03/20/15 65.0 9.50 10.00
LRCX 150320C00067500 C 03/20/15 67.5 7.80 8.40
LRCX 150320C00070000 C 03/20/15 70.0 6.30 6.80
LRCX 150320C00072500 C 03/20/15 72.5 5.00 5.40
LRCX 150320C00075000 C 03/20/15 75.0 3.90 4.30
LRCX 150320C00077500 C 03/20/15 77.5 2.90 3.30
LRCX 150320C00080000 C 03/20/15 80.0 2.15 2.60
LRCX 150320C00085000 C 03/20/15 85.0 1.20 1.45
LRCX 150320C00090000 C 03/20/15 90.0 0.55 0.85
LRCX 150320C00095000 C 03/20/15 95.0 0.35 0.50
LRCX 150320C00100000 C 03/20/15 100.0 0.20 0.35
LRCX 150320P00037500 P 03/20/15 37.5 0.10 0.25
LRCX 150320P00040000 P 03/20/15 40.0 0.15 0.35
LRCX 150320P00042500 P 03/20/15 42.5 0.20 0.40
LRCX 150320P00045000 P 03/20/15 45.0 0.25 0.50
LRCX 150320P00047500 P 03/20/15 47.5 0.35 0.60
LRCX 150320P00050000 P 03/20/15 50.0 0.50 0.75
LRCX 150320P00055000 P 03/20/15 55.0 0.90 1.10
LRCX 150320P00060000 P 03/20/15 60.0 1.65 1.95
LRCX 150320P00062500 P 03/20/15 62.5 2.15 2.50
LRCX 150320P00065000 P 03/20/15 65.0 2.75 3.10
LRCX 150320P00067500 P 03/20/15 67.5 3.50 4.00
LRCX 150320P00070000 P 03/20/15 70.0 4.60 5.00
LRCX 150320P00072500 P 03/20/15 72.5 5.80 6.00
LRCX 150320P00075000 P 03/20/15 75.0 7.10 7.50
LRCX 150320P00077500 P 03/20/15 77.5 8.70 9.10
LRCX 150320P00080000 P 03/20/15 80.0 10.40 10.90
LRCX 150320P00085000 P 03/20/15 85.0 14.30 15.20
LRCX 150320P00090000 P 03/20/15 90.0 18.10 19.70
LRCX 150320P00095000 P 03/20/15 95.0 22.60 24.50
LRCX 150320P00100000 P 03/20/15 100.0 27.40 29.30
LRCX 160115C00030000 C 01/15/16 30.0 39.70 44.50
LRCX 160115C00035000 C 01/15/16 35.0 34.90 39.50
LRCX 160115C00037500 C 01/15/16 37.5 32.60 37.40
LRCX 160115C00040000 C 01/15/16 40.0 30.70 34.50
LRCX 160115C00042500 C 01/15/16 42.5 28.40 32.10
LRCX 160115C00045000 C 01/15/16 45.0 26.30 30.10
LRCX 160115C00047500 C 01/15/16 47.5 24.00 27.10
LRCX 160115C00050000 C 01/15/16 50.0 21.90 24.60
LRCX 160115C00052500 C 01/15/16 52.5 20.80 22.80
LRCX 160115C00055000 C 01/15/16 55.0 18.30 21.50
LRCX 160115C00057500 C 01/15/16 57.5 16.60 19.40
LRCX 160115C00060000 C 01/15/16 60.0 14.80 17.70
LRCX 160115C00062500 C 01/15/16 62.5 14.30 15.00
LRCX 160115C00065000 C 01/15/16 65.0 12.70 13.20
LRCX 160115C00067500 C 01/15/16 67.5 11.30 11.90
LRCX 160115C00070000 C 01/15/16 70.0 10.00 10.60
LRCX 160115C00072500 C 01/15/16 72.5 8.70 9.30
LRCX 160115C00075000 C 01/15/16 75.0 7.60 8.20
LRCX 160115C00077500 C 01/15/16 77.5 6.60 7.20
LRCX 160115C00080000 C 01/15/16 80.0 5.70 6.30
LRCX 160115C00085000 C 01/15/16 85.0 4.30 4.80
LRCX 160115C00090000 C 01/15/16 90.0 3.10 3.60
LRCX 160115C00095000 C 01/15/16 95.0 2.10 2.65
LRCX 160115C00100000 C 01/15/16 100.0 1.75 2.00
LRCX 160115C00105000 C 01/15/16 105.0 1.00 1.50
LRCX 160115P00030000 P 01/15/16 30.0 0.25 0.45
LRCX 160115P00035000 P 01/15/16 35.0 0.50 0.70
LRCX 160115P00037500 P 01/15/16 37.5 0.60 0.85
LRCX 160115P00040000 P 01/15/16 40.0 0.80 1.05
LRCX 160115P00042500 P 01/15/16 42.5 1.00 1.30
LRCX 160115P00045000 P 01/15/16 45.0 1.30 1.55
LRCX 160115P00047500 P 01/15/16 47.5 1.60 1.90
LRCX 160115P00050000 P 01/15/16 50.0 2.00 2.30
LRCX 160115P00052500 P 01/15/16 52.5 2.50 2.95
LRCX 160115P00055000 P 01/15/16 55.0 3.00 3.50
LRCX 160115P00057500 P 01/15/16 57.5 3.60 4.20
LRCX 160115P00060000 P 01/15/16 60.0 4.40 4.70
LRCX 160115P00062500 P 01/15/16 62.5 5.20 5.80
LRCX 160115P00065000 P 01/15/16 65.0 6.20 6.70
LRCX 160115P00067500 P 01/15/16 67.5 7.20 7.80
LRCX 160115P00070000 P 01/15/16 70.0 8.40 9.00
LRCX 160115P00072500 P 01/15/16 72.5 9.70 10.20
LRCX 160115P00075000 P 01/15/16 75.0 10.80 11.60
LRCX 160115P00077500 P 01/15/16 77.5 12.30 13.10
LRCX 160115P00080000 P 01/15/16 80.0 14.20 14.70
LRCX 160115P00085000 P 01/15/16 85.0 17.60 18.20
LRCX 160115P00090000 P 01/15/16 90.0 21.40 22.00
LRCX 160115P00095000 P 01/15/16 95.0 23.70 27.60
LRCX 160115P00100000 P 01/15/16 100.0 28.00 31.90
LRCX 160115P00105000 P 01/15/16 105.0 32.60 36.30

OPRA data is delayed 15 minutes.