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 (2014-10-03)Premium Content

Lam Research Corp (LRCX)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 141018C00047500 C 10/18/14 47.5 26.60 28.50
LRCX 141018C00050000 C 10/18/14 50.0 23.80 25.40
LRCX 141018C00055000 C 10/18/14 55.0 18.00 21.30
LRCX 141018C00060000 C 10/18/14 60.0 13.80 15.40
LRCX 141018C00062500 C 10/18/14 62.5 11.50 13.40
LRCX 141018C00065000 C 10/18/14 65.0 8.90 10.90
LRCX 141018C00067500 C 10/18/14 67.5 6.80 8.40
LRCX 141018C00070000 C 10/18/14 70.0 4.80 5.40
LRCX 141018C00072500 C 10/18/14 72.5 2.90 3.30
LRCX 141018C00075000 C 10/18/14 75.0 1.40 1.50
LRCX 141018C00077500 C 10/18/14 77.5 0.55 0.65
LRCX 141018C00080000 C 10/18/14 80.0 0.15 0.30
LRCX 141018C00082500 C 10/18/14 82.5 0.05 0.15
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 0.05
LRCX 141018P00055000 P 10/18/14 55.0 0.00 0.05
LRCX 141018P00060000 P 10/18/14 60.0 0.00 0.10
LRCX 141018P00062500 P 10/18/14 62.5 0.00 0.15
LRCX 141018P00065000 P 10/18/14 65.0 0.05 0.20
LRCX 141018P00067500 P 10/18/14 67.5 0.10 0.25
LRCX 141018P00070000 P 10/18/14 70.0 0.30 0.40
LRCX 141018P00072500 P 10/18/14 72.5 0.70 0.85
LRCX 141018P00075000 P 10/18/14 75.0 1.70 1.80
LRCX 141018P00077500 P 10/18/14 77.5 3.20 3.50
LRCX 141018P00080000 P 10/18/14 80.0 4.70 6.10
LRCX 141018P00082500 P 10/18/14 82.5 6.90 8.50
LRCX 141018P00085000 P 10/18/14 85.0 9.50 11.00
LRCX 141122C00050000 C 11/22/14 50.0 24.00 26.50
LRCX 141122C00055000 C 11/22/14 55.0 18.80 21.60
LRCX 141122C00060000 C 11/22/14 60.0 14.20 16.10
LRCX 141122C00065000 C 11/22/14 65.0 9.70 11.50
LRCX 141122C00067500 C 11/22/14 67.5 7.70 9.10
LRCX 141122C00070000 C 11/22/14 70.0 6.00 6.50
LRCX 141122C00072500 C 11/22/14 72.5 4.30 4.60
LRCX 141122C00075000 C 11/22/14 75.0 2.95 3.10
LRCX 141122C00077500 C 11/22/14 77.5 1.85 2.05
LRCX 141122C00080000 C 11/22/14 80.0 1.10 1.25
LRCX 141122C00082500 C 11/22/14 82.5 0.65 0.80
LRCX 141122C00085000 C 11/22/14 85.0 0.35 0.45
LRCX 141122C00090000 C 11/22/14 90.0 0.10 0.20
LRCX 141122C00095000 C 11/22/14 95.0 0.00 0.15
LRCX 141122P00050000 P 11/22/14 50.0 0.00 0.15
LRCX 141122P00055000 P 11/22/14 55.0 0.05 0.25
LRCX 141122P00060000 P 11/22/14 60.0 0.20 0.40
LRCX 141122P00065000 P 11/22/14 65.0 0.55 0.65
LRCX 141122P00067500 P 11/22/14 67.5 0.90 1.05
LRCX 141122P00070000 P 11/22/14 70.0 1.40 1.55
LRCX 141122P00072500 P 11/22/14 72.5 2.15 2.35
LRCX 141122P00075000 P 11/22/14 75.0 3.20 3.40
LRCX 141122P00077500 P 11/22/14 77.5 4.60 4.80
LRCX 141122P00080000 P 11/22/14 80.0 6.30 6.70
LRCX 141122P00082500 P 11/22/14 82.5 7.70 9.00
LRCX 141122P00085000 P 11/22/14 85.0 9.60 11.30
LRCX 141122P00090000 P 11/22/14 90.0 14.30 16.10
LRCX 141122P00095000 P 11/22/14 95.0 19.20 21.20
LRCX 141220C00030000 C 12/20/14 30.0 42.80 46.80
LRCX 141220C00032500 C 12/20/14 32.5 40.30 44.30
LRCX 141220C00035000 C 12/20/14 35.0 37.80 41.80
LRCX 141220C00037500 C 12/20/14 37.5 35.30 39.10
LRCX 141220C00040000 C 12/20/14 40.0 33.70 36.40
LRCX 141220C00042500 C 12/20/14 42.5 30.30 34.10
LRCX 141220C00045000 C 12/20/14 45.0 27.80 31.60
LRCX 141220C00047500 C 12/20/14 47.5 26.20 29.00
LRCX 141220C00050000 C 12/20/14 50.0 24.10 26.10
LRCX 141220C00052500 C 12/20/14 52.5 21.60 23.60
LRCX 141220C00055000 C 12/20/14 55.0 19.00 21.70
LRCX 141220C00057500 C 12/20/14 57.5 16.70 18.70
LRCX 141220C00060000 C 12/20/14 60.0 14.10 16.60
LRCX 141220C00062500 C 12/20/14 62.5 12.20 14.30
LRCX 141220C00065000 C 12/20/14 65.0 10.00 11.70
LRCX 141220C00067500 C 12/20/14 67.5 8.10 9.50
LRCX 141220C00070000 C 12/20/14 70.0 6.40 6.90
LRCX 141220C00072500 C 12/20/14 72.5 4.80 5.10
LRCX 141220C00075000 C 12/20/14 75.0 3.40 3.70
LRCX 141220C00077500 C 12/20/14 77.5 2.40 2.60
LRCX 141220C00080000 C 12/20/14 80.0 1.60 1.75
LRCX 141220C00082500 C 12/20/14 82.5 1.05 1.15
LRCX 141220C00085000 C 12/20/14 85.0 0.60 0.75
LRCX 141220C00090000 C 12/20/14 90.0 0.20 0.35
LRCX 141220C00095000 C 12/20/14 95.0 0.05 0.20
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 0.05
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 0.05 0.20
LRCX 141220P00050000 P 12/20/14 50.0 0.10 0.25
LRCX 141220P00052500 P 12/20/14 52.5 0.15 0.30
LRCX 141220P00055000 P 12/20/14 55.0 0.20 0.35
LRCX 141220P00057500 P 12/20/14 57.5 0.30 0.45
LRCX 141220P00060000 P 12/20/14 60.0 0.40 0.50
LRCX 141220P00062500 P 12/20/14 62.5 0.60 0.70
LRCX 141220P00065000 P 12/20/14 65.0 0.85 1.05
LRCX 141220P00067500 P 12/20/14 67.5 1.35 1.50
LRCX 141220P00070000 P 12/20/14 70.0 1.95 2.25
LRCX 141220P00072500 P 12/20/14 72.5 2.80 3.10
LRCX 141220P00075000 P 12/20/14 75.0 3.90 4.20
LRCX 141220P00077500 P 12/20/14 77.5 5.30 5.60
LRCX 141220P00080000 P 12/20/14 80.0 6.90 7.40
LRCX 141220P00082500 P 12/20/14 82.5 8.20 9.50
LRCX 141220P00085000 P 12/20/14 85.0 10.10 11.70
LRCX 141220P00090000 P 12/20/14 90.0 14.20 16.60
LRCX 141220P00095000 P 12/20/14 95.0 19.40 21.50
LRCX 141220P00100000 P 12/20/14 100.0 23.80 26.30
LRCX 141220P00105000 P 12/20/14 105.0 29.20 31.50
LRCX 150117C00020000 C 01/17/15 20.0 52.70 56.80
LRCX 150117C00023000 C 01/17/15 23.0 49.70 53.80
LRCX 150117C00025000 C 01/17/15 25.0 47.70 51.90
LRCX 150117C00028000 C 01/17/15 28.0 44.80 48.80
LRCX 150117C00030000 C 01/17/15 30.0 42.80 46.80
LRCX 150117C00033000 C 01/17/15 33.0 39.70 43.80
LRCX 150117C00035000 C 01/17/15 35.0 37.90 41.80
LRCX 150117C00037000 C 01/17/15 37.0 35.80 39.80
LRCX 150117C00040000 C 01/17/15 40.0 32.80 36.80
LRCX 150117C00042000 C 01/17/15 42.0 31.80 34.80
LRCX 150117C00045000 C 01/17/15 45.0 28.90 31.90
LRCX 150117C00047000 C 01/17/15 47.0 26.80 29.90
LRCX 150117C00050000 C 01/17/15 50.0 23.90 26.50
LRCX 150117C00052500 C 01/17/15 52.5 21.40 24.50
LRCX 150117C00055000 C 01/17/15 55.0 19.20 21.70
LRCX 150117C00057500 C 01/17/15 57.5 16.90 19.10
LRCX 150117C00060000 C 01/17/15 60.0 14.60 16.70
LRCX 150117C00062500 C 01/17/15 62.5 12.40 14.10
LRCX 150117C00065000 C 01/17/15 65.0 10.30 11.90
LRCX 150117C00067500 C 01/17/15 67.5 8.60 9.20
LRCX 150117C00070000 C 01/17/15 70.0 6.90 7.20
LRCX 150117C00072500 C 01/17/15 72.5 5.30 5.60
LRCX 150117C00075000 C 01/17/15 75.0 4.00 4.20
LRCX 150117C00077500 C 01/17/15 77.5 2.90 3.10
LRCX 150117C00080000 C 01/17/15 80.0 2.05 2.20
LRCX 150117C00082500 C 01/17/15 82.5 1.40 1.55
LRCX 150117C00085000 C 01/17/15 85.0 0.85 1.05
LRCX 150117C00090000 C 01/17/15 90.0 0.35 0.50
LRCX 150117C00095000 C 01/17/15 95.0 0.15 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 0.00 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 0.10 0.35
LRCX 150117P00050000 P 01/17/15 50.0 0.15 0.35
LRCX 150117P00052500 P 01/17/15 52.5 0.25 0.40
LRCX 150117P00055000 P 01/17/15 55.0 0.30 0.50
LRCX 150117P00057500 P 01/17/15 57.5 0.45 0.60
LRCX 150117P00060000 P 01/17/15 60.0 0.60 0.75
LRCX 150117P00062500 P 01/17/15 62.5 0.85 1.00
LRCX 150117P00065000 P 01/17/15 65.0 1.20 1.40
LRCX 150117P00067500 P 01/17/15 67.5 1.70 1.90
LRCX 150117P00070000 P 01/17/15 70.0 2.35 2.65
LRCX 150117P00072500 P 01/17/15 72.5 3.20 3.50
LRCX 150117P00075000 P 01/17/15 75.0 4.30 4.70
LRCX 150117P00077500 P 01/17/15 77.5 5.70 6.10
LRCX 150117P00080000 P 01/17/15 80.0 7.40 7.80
LRCX 150117P00082500 P 01/17/15 82.5 9.20 9.80
LRCX 150117P00085000 P 01/17/15 85.0 11.00 12.20
LRCX 150117P00090000 P 01/17/15 90.0 14.80 16.80
LRCX 150117P00095000 P 01/17/15 95.0 19.10 21.40
LRCX 150117P00100000 P 01/17/15 100.0 23.40 26.60
LRCX 150117P00105000 P 01/17/15 105.0 28.40 31.30
LRCX 150320C00037500 C 03/20/15 37.5 35.80 39.00
LRCX 150320C00040000 C 03/20/15 40.0 33.70 36.50
LRCX 150320C00042500 C 03/20/15 42.5 31.20 34.00
LRCX 150320C00045000 C 03/20/15 45.0 28.80 31.90
LRCX 150320C00047500 C 03/20/15 47.5 26.30 29.10
LRCX 150320C00050000 C 03/20/15 50.0 23.90 26.70
LRCX 150320C00055000 C 03/20/15 55.0 19.40 22.00
LRCX 150320C00060000 C 03/20/15 60.0 15.20 17.30
LRCX 150320C00062500 C 03/20/15 62.5 13.10 14.80
LRCX 150320C00065000 C 03/20/15 65.0 11.20 13.10
LRCX 150320C00067500 C 03/20/15 67.5 9.60 10.10
LRCX 150320C00070000 C 03/20/15 70.0 7.90 8.30
LRCX 150320C00072500 C 03/20/15 72.5 6.40 6.80
LRCX 150320C00075000 C 03/20/15 75.0 5.10 5.50
LRCX 150320C00077500 C 03/20/15 77.5 4.00 4.30
LRCX 150320C00080000 C 03/20/15 80.0 3.10 3.40
LRCX 150320C00082500 C 03/20/15 82.5 2.30 2.60
LRCX 150320C00085000 C 03/20/15 85.0 1.75 2.00
LRCX 150320C00090000 C 03/20/15 90.0 0.95 1.15
LRCX 150320C00095000 C 03/20/15 95.0 0.50 0.65
LRCX 150320C00100000 C 03/20/15 100.0 0.25 0.40
LRCX 150320P00037500 P 03/20/15 37.5 0.05 0.25
LRCX 150320P00040000 P 03/20/15 40.0 0.10 0.30
LRCX 150320P00042500 P 03/20/15 42.5 0.15 0.35
LRCX 150320P00045000 P 03/20/15 45.0 0.20 0.40
LRCX 150320P00047500 P 03/20/15 47.5 0.30 0.45
LRCX 150320P00050000 P 03/20/15 50.0 0.35 0.55
LRCX 150320P00055000 P 03/20/15 55.0 0.65 0.85
LRCX 150320P00060000 P 03/20/15 60.0 1.15 1.35
LRCX 150320P00062500 P 03/20/15 62.5 1.60 1.80
LRCX 150320P00065000 P 03/20/15 65.0 2.10 2.35
LRCX 150320P00067500 P 03/20/15 67.5 2.75 3.10
LRCX 150320P00070000 P 03/20/15 70.0 3.50 3.90
LRCX 150320P00072500 P 03/20/15 72.5 4.50 4.90
LRCX 150320P00075000 P 03/20/15 75.0 5.70 6.10
LRCX 150320P00077500 P 03/20/15 77.5 7.10 7.40
LRCX 150320P00080000 P 03/20/15 80.0 8.60 9.10
LRCX 150320P00082500 P 03/20/15 82.5 10.40 10.80
LRCX 150320P00085000 P 03/20/15 85.0 12.30 12.80
LRCX 150320P00090000 P 03/20/15 90.0 15.10 17.20
LRCX 150320P00095000 P 03/20/15 95.0 20.00 21.80
LRCX 150320P00100000 P 03/20/15 100.0 24.20 26.60
LRCX 160115C00030000 C 01/15/16 30.0 43.00 46.80
LRCX 160115C00035000 C 01/15/16 35.0 38.10 41.90
LRCX 160115C00037500 C 01/15/16 37.5 35.70 39.50
LRCX 160115C00040000 C 01/15/16 40.0 33.50 37.20
LRCX 160115C00042500 C 01/15/16 42.5 31.10 34.80
LRCX 160115C00045000 C 01/15/16 45.0 29.10 32.60
LRCX 160115C00047500 C 01/15/16 47.5 26.60 30.40
LRCX 160115C00050000 C 01/15/16 50.0 24.70 27.80
LRCX 160115C00052500 C 01/15/16 52.5 23.20 25.70
LRCX 160115C00055000 C 01/15/16 55.0 21.30 23.60
LRCX 160115C00057500 C 01/15/16 57.5 19.10 21.50
LRCX 160115C00060000 C 01/15/16 60.0 17.40 19.60
LRCX 160115C00062500 C 01/15/16 62.5 16.20 17.10
LRCX 160115C00065000 C 01/15/16 65.0 14.50 15.40
LRCX 160115C00067500 C 01/15/16 67.5 13.00 13.50
LRCX 160115C00070000 C 01/15/16 70.0 11.50 12.10
LRCX 160115C00072500 C 01/15/16 72.5 10.20 10.70
LRCX 160115C00075000 C 01/15/16 75.0 9.00 9.50
LRCX 160115C00077500 C 01/15/16 77.5 7.90 8.40
LRCX 160115C00080000 C 01/15/16 80.0 6.90 7.40
LRCX 160115C00082500 C 01/15/16 82.5 6.00 6.50
LRCX 160115C00085000 C 01/15/16 85.0 5.20 5.70
LRCX 160115C00090000 C 01/15/16 90.0 3.80 4.30
LRCX 160115C00095000 C 01/15/16 95.0 2.70 3.30
LRCX 160115C00100000 C 01/15/16 100.0 2.05 2.40
LRCX 160115C00105000 C 01/15/16 105.0 1.30 1.85
LRCX 160115C00110000 C 01/15/16 110.0 0.90 1.40
LRCX 160115P00030000 P 01/15/16 30.0 0.20 0.40
LRCX 160115P00035000 P 01/15/16 35.0 0.40 0.60
LRCX 160115P00037500 P 01/15/16 37.5 0.55 0.75
LRCX 160115P00040000 P 01/15/16 40.0 0.70 0.90
LRCX 160115P00042500 P 01/15/16 42.5 0.90 1.10
LRCX 160115P00045000 P 01/15/16 45.0 1.10 1.35
LRCX 160115P00047500 P 01/15/16 47.5 1.40 1.65
LRCX 160115P00050000 P 01/15/16 50.0 1.75 2.00
LRCX 160115P00052500 P 01/15/16 52.5 2.15 2.40
LRCX 160115P00055000 P 01/15/16 55.0 2.65 3.10
LRCX 160115P00057500 P 01/15/16 57.5 3.20 3.70
LRCX 160115P00060000 P 01/15/16 60.0 3.80 4.30
LRCX 160115P00062500 P 01/15/16 62.5 4.60 5.00
LRCX 160115P00065000 P 01/15/16 65.0 5.40 5.90
LRCX 160115P00067500 P 01/15/16 67.5 6.40 6.90
LRCX 160115P00070000 P 01/15/16 70.0 7.40 8.00
LRCX 160115P00072500 P 01/15/16 72.5 8.50 9.20
LRCX 160115P00075000 P 01/15/16 75.0 9.80 10.40
LRCX 160115P00077500 P 01/15/16 77.5 11.20 11.80
LRCX 160115P00080000 P 01/15/16 80.0 12.70 13.30
LRCX 160115P00082500 P 01/15/16 82.5 14.30 14.80
LRCX 160115P00085000 P 01/15/16 85.0 16.00 16.50
LRCX 160115P00090000 P 01/15/16 90.0 19.60 20.20
LRCX 160115P00095000 P 01/15/16 95.0 23.50 24.30
LRCX 160115P00100000 P 01/15/16 100.0 26.40 28.50
LRCX 160115P00105000 P 01/15/16 105.0 30.70 33.10
LRCX 160115P00110000 P 01/15/16 110.0 34.60 37.80

OPRA data is delayed 15 minutes.