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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 140816C00045000 C 08/16/14 45.0 23.00 24.50
LRCX 140816C00047500 C 08/16/14 47.5 20.20 22.80
LRCX 140816C00050000 C 08/16/14 50.0 17.80 19.50
LRCX 140816C00055000 C 08/16/14 55.0 13.10 14.60
LRCX 140816C00057500 C 08/16/14 57.5 10.60 12.10
LRCX 140816C00060000 C 08/16/14 60.0 8.30 9.70
LRCX 140816C00062500 C 08/16/14 62.5 6.80 7.50
LRCX 140816C00065000 C 08/16/14 65.0 5.00 5.30
LRCX 140816C00067500 C 08/16/14 67.5 3.20 3.40
LRCX 140816C00070000 C 08/16/14 70.0 1.90 2.00
LRCX 140816C00072500 C 08/16/14 72.5 1.00 1.10
LRCX 140816C00075000 C 08/16/14 75.0 0.40 0.60
LRCX 140816C00077500 C 08/16/14 77.5 0.20 0.35
LRCX 140816C00080000 C 08/16/14 80.0 0.10 0.20
LRCX 140816C00085000 C 08/16/14 85.0 0.00 0.10
LRCX 140816C00090000 C 08/16/14 90.0 0.00 0.10
LRCX 140816C00095000 C 08/16/14 95.0 0.00 0.05
LRCX 140816C00100000 C 08/16/14 100.0 0.00 0.05
LRCX 140816C00105000 C 08/16/14 105.0 0.00 0.05
LRCX 140816P00045000 P 08/16/14 45.0 0.00 0.05
LRCX 140816P00047500 P 08/16/14 47.5 0.00 0.10
LRCX 140816P00050000 P 08/16/14 50.0 0.00 0.10
LRCX 140816P00055000 P 08/16/14 55.0 0.05 0.25
LRCX 140816P00057500 P 08/16/14 57.5 0.10 0.25
LRCX 140816P00060000 P 08/16/14 60.0 0.20 0.40
LRCX 140816P00062500 P 08/16/14 62.5 0.45 0.60
LRCX 140816P00065000 P 08/16/14 65.0 0.85 1.00
LRCX 140816P00067500 P 08/16/14 67.5 1.55 1.70
LRCX 140816P00070000 P 08/16/14 70.0 2.70 2.85
LRCX 140816P00072500 P 08/16/14 72.5 4.20 4.50
LRCX 140816P00075000 P 08/16/14 75.0 6.10 7.40
LRCX 140816P00077500 P 08/16/14 77.5 8.00 9.80
LRCX 140816P00080000 P 08/16/14 80.0 10.40 12.20
LRCX 140816P00085000 P 08/16/14 85.0 15.50 17.10
LRCX 140816P00090000 P 08/16/14 90.0 20.00 22.10
LRCX 140816P00095000 P 08/16/14 95.0 24.70 27.70
LRCX 140816P00100000 P 08/16/14 100.0 29.70 32.40
LRCX 140816P00105000 P 08/16/14 105.0 34.80 37.30
LRCX 140920C00035000 C 09/20/14 35.0 32.60 34.60
LRCX 140920C00037500 C 09/20/14 37.5 30.40 33.00
LRCX 140920C00040000 C 09/20/14 40.0 27.70 29.60
LRCX 140920C00042500 C 09/20/14 42.5 24.90 27.70
LRCX 140920C00045000 C 09/20/14 45.0 23.00 25.30
LRCX 140920C00047500 C 09/20/14 47.5 20.60 22.80
LRCX 140920C00050000 C 09/20/14 50.0 18.10 19.90
LRCX 140920C00052500 C 09/20/14 52.5 15.60 17.30
LRCX 140920C00055000 C 09/20/14 55.0 13.30 14.80
LRCX 140920C00057500 C 09/20/14 57.5 10.80 12.40
LRCX 140920C00060000 C 09/20/14 60.0 8.70 10.10
LRCX 140920C00062500 C 09/20/14 62.5 7.50 7.90
LRCX 140920C00065000 C 09/20/14 65.0 5.60 5.90
LRCX 140920C00067500 C 09/20/14 67.5 3.90 4.10
LRCX 140920C00070000 C 09/20/14 70.0 2.65 2.75
LRCX 140920C00072500 C 09/20/14 72.5 1.65 1.80
LRCX 140920C00075000 C 09/20/14 75.0 0.95 1.15
LRCX 140920C00077500 C 09/20/14 77.5 0.55 0.70
LRCX 140920C00080000 C 09/20/14 80.0 0.30 0.45
LRCX 140920C00085000 C 09/20/14 85.0 0.10 0.20
LRCX 140920C00090000 C 09/20/14 90.0 0.00 0.15
LRCX 140920C00095000 C 09/20/14 95.0 0.00 0.10
LRCX 140920C00100000 C 09/20/14 100.0 0.00 0.10
LRCX 140920C00105000 C 09/20/14 105.0 0.00 0.10
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 0.10
LRCX 140920P00045000 P 09/20/14 45.0 0.00 0.15
LRCX 140920P00047500 P 09/20/14 47.5 0.05 0.20
LRCX 140920P00050000 P 09/20/14 50.0 0.10 0.20
LRCX 140920P00052500 P 09/20/14 52.5 0.15 0.35
LRCX 140920P00055000 P 09/20/14 55.0 0.25 0.40
LRCX 140920P00057500 P 09/20/14 57.5 0.35 0.60
LRCX 140920P00060000 P 09/20/14 60.0 0.65 0.85
LRCX 140920P00062500 P 09/20/14 62.5 1.00 1.20
LRCX 140920P00065000 P 09/20/14 65.0 1.55 1.75
LRCX 140920P00067500 P 09/20/14 67.5 2.40 2.55
LRCX 140920P00070000 P 09/20/14 70.0 3.50 3.80
LRCX 140920P00072500 P 09/20/14 72.5 5.00 5.40
LRCX 140920P00075000 P 09/20/14 75.0 6.80 7.20
LRCX 140920P00077500 P 09/20/14 77.5 8.70 10.10
LRCX 140920P00080000 P 09/20/14 80.0 10.70 12.50
LRCX 140920P00085000 P 09/20/14 85.0 15.50 17.30
LRCX 140920P00090000 P 09/20/14 90.0 20.10 22.30
LRCX 140920P00095000 P 09/20/14 95.0 25.10 27.20
LRCX 140920P00100000 P 09/20/14 100.0 29.80 33.00
LRCX 140920P00105000 P 09/20/14 105.0 34.90 37.60
LRCX 141220C00030000 C 12/20/14 30.0 37.80 40.80
LRCX 141220C00032500 C 12/20/14 32.5 35.20 37.20
LRCX 141220C00035000 C 12/20/14 35.0 32.70 35.30
LRCX 141220C00037500 C 12/20/14 37.5 30.50 32.80
LRCX 141220C00040000 C 12/20/14 40.0 28.10 30.40
LRCX 141220C00042500 C 12/20/14 42.5 25.50 27.90
LRCX 141220C00045000 C 12/20/14 45.0 23.10 25.50
LRCX 141220C00047500 C 12/20/14 47.5 20.80 23.10
LRCX 141220C00050000 C 12/20/14 50.0 18.40 19.90
LRCX 141220C00052500 C 12/20/14 52.5 16.10 18.30
LRCX 141220C00055000 C 12/20/14 55.0 13.90 16.00
LRCX 141220C00057500 C 12/20/14 57.5 11.80 13.80
LRCX 141220C00060000 C 12/20/14 60.0 10.70 11.10
LRCX 141220C00062500 C 12/20/14 62.5 8.80 9.20
LRCX 141220C00065000 C 12/20/14 65.0 7.10 7.50
LRCX 141220C00067500 C 12/20/14 67.5 5.60 5.80
LRCX 141220C00070000 C 12/20/14 70.0 4.40 4.50
LRCX 141220C00072500 C 12/20/14 72.5 3.30 3.50
LRCX 141220C00075000 C 12/20/14 75.0 2.40 2.65
LRCX 141220C00077500 C 12/20/14 77.5 1.70 2.00
LRCX 141220C00080000 C 12/20/14 80.0 1.20 1.50
LRCX 141220C00085000 C 12/20/14 85.0 0.60 0.85
LRCX 141220C00090000 C 12/20/14 90.0 0.30 0.50
LRCX 141220C00095000 C 12/20/14 95.0 0.15 0.30
LRCX 141220C00100000 C 12/20/14 100.0 0.05 0.20
LRCX 141220C00105000 C 12/20/14 105.0 0.05 0.15
LRCX 141220P00030000 P 12/20/14 30.0 0.00 0.10
LRCX 141220P00032500 P 12/20/14 32.5 0.05 0.15
LRCX 141220P00035000 P 12/20/14 35.0 0.05 0.20
LRCX 141220P00037500 P 12/20/14 37.5 0.10 0.25
LRCX 141220P00040000 P 12/20/14 40.0 0.10 0.30
LRCX 141220P00042500 P 12/20/14 42.5 0.15 0.35
LRCX 141220P00045000 P 12/20/14 45.0 0.25 0.40
LRCX 141220P00047500 P 12/20/14 47.5 0.35 0.55
LRCX 141220P00050000 P 12/20/14 50.0 0.45 0.70
LRCX 141220P00052500 P 12/20/14 52.5 0.65 0.85
LRCX 141220P00055000 P 12/20/14 55.0 0.95 1.15
LRCX 141220P00057500 P 12/20/14 57.5 1.30 1.55
LRCX 141220P00060000 P 12/20/14 60.0 1.75 2.10
LRCX 141220P00062500 P 12/20/14 62.5 2.40 2.75
LRCX 141220P00065000 P 12/20/14 65.0 3.10 3.50
LRCX 141220P00067500 P 12/20/14 67.5 4.10 4.40
LRCX 141220P00070000 P 12/20/14 70.0 5.30 5.60
LRCX 141220P00072500 P 12/20/14 72.5 6.70 7.00
LRCX 141220P00075000 P 12/20/14 75.0 8.40 8.90
LRCX 141220P00077500 P 12/20/14 77.5 10.20 10.70
LRCX 141220P00080000 P 12/20/14 80.0 12.20 12.70
LRCX 141220P00085000 P 12/20/14 85.0 16.20 18.00
LRCX 141220P00090000 P 12/20/14 90.0 21.10 22.60
LRCX 141220P00095000 P 12/20/14 95.0 25.20 27.50
LRCX 141220P00100000 P 12/20/14 100.0 30.10 32.80
LRCX 141220P00105000 P 12/20/14 105.0 34.70 37.30
LRCX 150117C00020000 C 01/17/15 20.0 47.20 50.80
LRCX 150117C00023000 C 01/17/15 23.0 44.20 47.80
LRCX 150117C00025000 C 01/17/15 25.0 42.20 45.90
LRCX 150117C00028000 C 01/17/15 28.0 39.40 42.90
LRCX 150117C00030000 C 01/17/15 30.0 38.00 40.60
LRCX 150117C00033000 C 01/17/15 33.0 34.90 37.20
LRCX 150117C00035000 C 01/17/15 35.0 33.00 35.30
LRCX 150117C00037000 C 01/17/15 37.0 31.00 33.30
LRCX 150117C00040000 C 01/17/15 40.0 28.10 30.00
LRCX 150117C00042000 C 01/17/15 42.0 26.10 28.00
LRCX 150117C00045000 C 01/17/15 45.0 23.10 24.80
LRCX 150117C00047000 C 01/17/15 47.0 21.30 23.50
LRCX 150117C00050000 C 01/17/15 50.0 18.40 20.60
LRCX 150117C00052500 C 01/17/15 52.5 16.20 18.30
LRCX 150117C00055000 C 01/17/15 55.0 14.00 16.10
LRCX 150117C00057500 C 01/17/15 57.5 12.10 14.00
LRCX 150117C00060000 C 01/17/15 60.0 11.00 11.30
LRCX 150117C00062500 C 01/17/15 62.5 9.10 9.50
LRCX 150117C00065000 C 01/17/15 65.0 7.40 7.80
LRCX 150117C00067500 C 01/17/15 67.5 5.90 6.10
LRCX 150117C00070000 C 01/17/15 70.0 4.70 4.90
LRCX 150117C00072500 C 01/17/15 72.5 3.60 3.80
LRCX 150117C00075000 C 01/17/15 75.0 2.70 2.95
LRCX 150117C00077500 C 01/17/15 77.5 2.00 2.30
LRCX 150117C00080000 C 01/17/15 80.0 1.45 1.70
LRCX 150117C00085000 C 01/17/15 85.0 0.75 0.95
LRCX 150117C00090000 C 01/17/15 90.0 0.40 0.60
LRCX 150117C00095000 C 01/17/15 95.0 0.20 0.40
LRCX 150117C00100000 C 01/17/15 100.0 0.10 0.25
LRCX 150117C00105000 C 01/17/15 105.0 0.05 0.15
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 0.10
LRCX 150117P00028000 P 01/17/15 28.0 0.00 0.10
LRCX 150117P00030000 P 01/17/15 30.0 0.00 0.10
LRCX 150117P00033000 P 01/17/15 33.0 0.05 0.15
LRCX 150117P00035000 P 01/17/15 35.0 0.05 0.25
LRCX 150117P00037000 P 01/17/15 37.0 0.10 0.20
LRCX 150117P00040000 P 01/17/15 40.0 0.15 0.35
LRCX 150117P00042000 P 01/17/15 42.0 0.20 0.40
LRCX 150117P00045000 P 01/17/15 45.0 0.30 0.55
LRCX 150117P00047000 P 01/17/15 47.0 0.40 0.60
LRCX 150117P00050000 P 01/17/15 50.0 0.60 0.85
LRCX 150117P00052500 P 01/17/15 52.5 0.85 1.05
LRCX 150117P00055000 P 01/17/15 55.0 1.10 1.40
LRCX 150117P00057500 P 01/17/15 57.5 1.55 1.80
LRCX 150117P00060000 P 01/17/15 60.0 2.10 2.40
LRCX 150117P00062500 P 01/17/15 62.5 2.70 3.00
LRCX 150117P00065000 P 01/17/15 65.0 3.50 3.80
LRCX 150117P00067500 P 01/17/15 67.5 4.50 4.70
LRCX 150117P00070000 P 01/17/15 70.0 5.70 5.90
LRCX 150117P00072500 P 01/17/15 72.5 7.10 7.40
LRCX 150117P00075000 P 01/17/15 75.0 8.70 9.20
LRCX 150117P00077500 P 01/17/15 77.5 10.50 11.00
LRCX 150117P00080000 P 01/17/15 80.0 12.40 12.90
LRCX 150117P00085000 P 01/17/15 85.0 16.10 18.00
LRCX 150117P00090000 P 01/17/15 90.0 20.60 22.80
LRCX 150117P00095000 P 01/17/15 95.0 25.30 27.50
LRCX 150117P00100000 P 01/17/15 100.0 30.20 32.50
LRCX 150117P00105000 P 01/17/15 105.0 35.20 37.70
LRCX 150320C00037500 C 03/20/15 37.5 30.60 32.90
LRCX 150320C00040000 C 03/20/15 40.0 28.10 30.40
LRCX 150320C00042500 C 03/20/15 42.5 25.20 27.60
LRCX 150320C00045000 C 03/20/15 45.0 23.40 25.70
LRCX 150320C00047500 C 03/20/15 47.5 20.90 23.30
LRCX 150320C00050000 C 03/20/15 50.0 18.90 20.90
LRCX 150320C00055000 C 03/20/15 55.0 14.60 16.60
LRCX 150320C00060000 C 03/20/15 60.0 11.60 12.00
LRCX 150320C00062500 C 03/20/15 62.5 9.90 10.30
LRCX 150320C00065000 C 03/20/15 65.0 8.30 8.70
LRCX 150320C00067500 C 03/20/15 67.5 6.90 7.20
LRCX 150320C00070000 C 03/20/15 70.0 5.60 6.00
LRCX 150320C00072500 C 03/20/15 72.5 4.50 4.90
LRCX 150320C00075000 C 03/20/15 75.0 3.60 3.90
LRCX 150320C00077500 C 03/20/15 77.5 2.80 3.20
LRCX 150320C00080000 C 03/20/15 80.0 2.15 2.50
LRCX 150320C00085000 C 03/20/15 85.0 1.25 1.60
LRCX 150320C00090000 C 03/20/15 90.0 0.75 1.05
LRCX 150320C00095000 C 03/20/15 95.0 0.45 0.65
LRCX 150320C00100000 C 03/20/15 100.0 0.25 0.45
LRCX 150320P00037500 P 03/20/15 37.5 0.20 0.40
LRCX 150320P00040000 P 03/20/15 40.0 0.30 0.50
LRCX 150320P00042500 P 03/20/15 42.5 0.40 0.60
LRCX 150320P00045000 P 03/20/15 45.0 0.55 0.75
LRCX 150320P00047500 P 03/20/15 47.5 0.70 0.95
LRCX 150320P00050000 P 03/20/15 50.0 1.00 1.20
LRCX 150320P00055000 P 03/20/15 55.0 1.65 2.00
LRCX 150320P00060000 P 03/20/15 60.0 2.85 3.10
LRCX 150320P00062500 P 03/20/15 62.5 3.60 3.90
LRCX 150320P00065000 P 03/20/15 65.0 4.50 4.80
LRCX 150320P00067500 P 03/20/15 67.5 5.50 5.90
LRCX 150320P00070000 P 03/20/15 70.0 6.70 7.10
LRCX 150320P00072500 P 03/20/15 72.5 8.10 8.50
LRCX 150320P00075000 P 03/20/15 75.0 9.70 10.20
LRCX 150320P00077500 P 03/20/15 77.5 11.40 11.90
LRCX 150320P00080000 P 03/20/15 80.0 13.30 13.80
LRCX 150320P00085000 P 03/20/15 85.0 16.80 18.60
LRCX 150320P00090000 P 03/20/15 90.0 21.10 23.10
LRCX 150320P00095000 P 03/20/15 95.0 25.70 28.00
LRCX 150320P00100000 P 03/20/15 100.0 30.50 32.60
LRCX 160115C00030000 C 01/15/16 30.0 36.90 40.70
LRCX 160115C00035000 C 01/15/16 35.0 32.00 35.90
LRCX 160115C00037500 C 01/15/16 37.5 30.80 33.70
LRCX 160115C00040000 C 01/15/16 40.0 28.60 30.40
LRCX 160115C00042500 C 01/15/16 42.5 26.40 29.20
LRCX 160115C00045000 C 01/15/16 45.0 24.20 27.10
LRCX 160115C00047500 C 01/15/16 47.5 22.20 24.90
LRCX 160115C00050000 C 01/15/16 50.0 20.20 22.60
LRCX 160115C00052500 C 01/15/16 52.5 18.40 20.90
LRCX 160115C00055000 C 01/15/16 55.0 17.40 18.00
LRCX 160115C00057500 C 01/15/16 57.5 15.70 16.30
LRCX 160115C00060000 C 01/15/16 60.0 14.10 14.60
LRCX 160115C00062500 C 01/15/16 62.5 12.60 13.10
LRCX 160115C00065000 C 01/15/16 65.0 11.20 11.70
LRCX 160115C00067500 C 01/15/16 67.5 9.90 10.40
LRCX 160115C00070000 C 01/15/16 70.0 8.70 9.40
LRCX 160115C00072500 C 01/15/16 72.5 7.60 8.10
LRCX 160115C00075000 C 01/15/16 75.0 6.70 7.20
LRCX 160115C00077500 C 01/15/16 77.5 5.80 6.30
LRCX 160115C00080000 C 01/15/16 80.0 5.00 5.50
LRCX 160115C00085000 C 01/15/16 85.0 3.70 4.20
LRCX 160115C00090000 C 01/15/16 90.0 2.70 3.20
LRCX 160115C00095000 C 01/15/16 95.0 2.05 2.40
LRCX 160115C00100000 C 01/15/16 100.0 1.40 1.85
LRCX 160115C00105000 C 01/15/16 105.0 1.15 1.40
LRCX 160115P00030000 P 01/15/16 30.0 0.35 0.55
LRCX 160115P00035000 P 01/15/16 35.0 0.60 0.90
LRCX 160115P00037500 P 01/15/16 37.5 0.80 1.10
LRCX 160115P00040000 P 01/15/16 40.0 1.05 1.40
LRCX 160115P00042500 P 01/15/16 42.5 1.35 1.70
LRCX 160115P00045000 P 01/15/16 45.0 1.70 2.05
LRCX 160115P00047500 P 01/15/16 47.5 2.15 2.50
LRCX 160115P00050000 P 01/15/16 50.0 2.65 3.00
LRCX 160115P00052500 P 01/15/16 52.5 3.30 3.60
LRCX 160115P00055000 P 01/15/16 55.0 3.90 4.30
LRCX 160115P00057500 P 01/15/16 57.5 4.60 5.10
LRCX 160115P00060000 P 01/15/16 60.0 5.60 6.00
LRCX 160115P00062500 P 01/15/16 62.5 6.60 7.00
LRCX 160115P00065000 P 01/15/16 65.0 7.50 8.10
LRCX 160115P00067500 P 01/15/16 67.5 8.90 9.30
LRCX 160115P00070000 P 01/15/16 70.0 10.00 10.60
LRCX 160115P00072500 P 01/15/16 72.5 11.60 12.00
LRCX 160115P00075000 P 01/15/16 75.0 13.10 13.50
LRCX 160115P00077500 P 01/15/16 77.5 14.70 15.10
LRCX 160115P00080000 P 01/15/16 80.0 16.40 16.80
LRCX 160115P00085000 P 01/15/16 85.0 20.00 20.50
LRCX 160115P00090000 P 01/15/16 90.0 24.00 24.40
LRCX 160115P00095000 P 01/15/16 95.0 27.10 29.70
LRCX 160115P00100000 P 01/15/16 100.0 32.00 33.90
LRCX 160115P00105000 P 01/15/16 105.0 36.00 38.70

OPRA data is delayed 15 minutes.


© 2014 Value Line, Inc. All Rights Reserved