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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 141122C00050000 C 11/22/14 50.0 25.20 26.60
LRCX 141122C00055000 C 11/22/14 55.0 19.90 22.40
LRCX 141122C00060000 C 11/22/14 60.0 15.20 16.50
LRCX 141122C00065000 C 11/22/14 65.0 10.30 11.50
LRCX 141122C00067500 C 11/22/14 67.5 8.00 9.00
LRCX 141122C00070000 C 11/22/14 70.0 5.80 6.60
LRCX 141122C00072500 C 11/22/14 72.5 4.00 4.30
LRCX 141122C00075000 C 11/22/14 75.0 2.45 2.60
LRCX 141122C00077500 C 11/22/14 77.5 1.30 1.45
LRCX 141122C00080000 C 11/22/14 80.0 0.60 0.75
LRCX 141122C00082500 C 11/22/14 82.5 0.25 0.45
LRCX 141122C00085000 C 11/22/14 85.0 0.10 0.25
LRCX 141122C00090000 C 11/22/14 90.0 0.00 0.15
LRCX 141122C00095000 C 11/22/14 95.0 0.00 0.10
LRCX 141122P00050000 P 11/22/14 50.0 0.00 0.10
LRCX 141122P00055000 P 11/22/14 55.0 0.00 0.15
LRCX 141122P00060000 P 11/22/14 60.0 0.05 0.25
LRCX 141122P00065000 P 11/22/14 65.0 0.15 0.30
LRCX 141122P00067500 P 11/22/14 67.5 0.30 0.45
LRCX 141122P00070000 P 11/22/14 70.0 0.60 0.75
LRCX 141122P00072500 P 11/22/14 72.5 1.05 1.20
LRCX 141122P00075000 P 11/22/14 75.0 1.95 2.10
LRCX 141122P00077500 P 11/22/14 77.5 3.20 3.50
LRCX 141122P00080000 P 11/22/14 80.0 5.00 5.50
LRCX 141122P00082500 P 11/22/14 82.5 6.40 7.70
LRCX 141122P00085000 P 11/22/14 85.0 8.40 10.00
LRCX 141122P00090000 P 11/22/14 90.0 12.90 14.90
LRCX 141122P00095000 P 11/22/14 95.0 17.90 20.00
LRCX 141220C00030000 C 12/20/14 30.0 44.50 47.90
LRCX 141220C00032500 C 12/20/14 32.5 42.00 45.40
LRCX 141220C00035000 C 12/20/14 35.0 39.50 42.90
LRCX 141220C00037500 C 12/20/14 37.5 37.00 40.40
LRCX 141220C00040000 C 12/20/14 40.0 35.00 37.30
LRCX 141220C00042500 C 12/20/14 42.5 32.50 34.90
LRCX 141220C00045000 C 12/20/14 45.0 30.00 31.60
LRCX 141220C00047500 C 12/20/14 47.5 27.50 29.90
LRCX 141220C00050000 C 12/20/14 50.0 24.90 27.40
LRCX 141220C00052500 C 12/20/14 52.5 22.50 24.90
LRCX 141220C00055000 C 12/20/14 55.0 20.20 22.50
LRCX 141220C00057500 C 12/20/14 57.5 17.70 19.00
LRCX 141220C00060000 C 12/20/14 60.0 15.30 16.50
LRCX 141220C00062500 C 12/20/14 62.5 13.00 14.00
LRCX 141220C00065000 C 12/20/14 65.0 10.70 12.30
LRCX 141220C00067500 C 12/20/14 67.5 8.50 10.00
LRCX 141220C00070000 C 12/20/14 70.0 6.50 7.00
LRCX 141220C00072500 C 12/20/14 72.5 4.80 5.20
LRCX 141220C00075000 C 12/20/14 75.0 3.30 3.60
LRCX 141220C00077500 C 12/20/14 77.5 2.20 2.35
LRCX 141220C00080000 C 12/20/14 80.0 1.30 1.50
LRCX 141220C00082500 C 12/20/14 82.5 0.75 0.90
LRCX 141220C00085000 C 12/20/14 85.0 0.45 0.60
LRCX 141220C00090000 C 12/20/14 90.0 0.10 0.25
LRCX 141220C00095000 C 12/20/14 95.0 0.00 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 0.05
LRCX 141220P00035000 P 12/20/14 35.0 0.00 0.05
LRCX 141220P00037500 P 12/20/14 37.5 0.00 0.05
LRCX 141220P00040000 P 12/20/14 40.0 0.00 0.05
LRCX 141220P00042500 P 12/20/14 42.5 0.00 0.10
LRCX 141220P00045000 P 12/20/14 45.0 0.00 0.15
LRCX 141220P00047500 P 12/20/14 47.5 0.00 0.20
LRCX 141220P00050000 P 12/20/14 50.0 0.05 0.20
LRCX 141220P00052500 P 12/20/14 52.5 0.05 0.25
LRCX 141220P00055000 P 12/20/14 55.0 0.10 0.15
LRCX 141220P00057500 P 12/20/14 57.5 0.15 0.35
LRCX 141220P00060000 P 12/20/14 60.0 0.25 0.40
LRCX 141220P00062500 P 12/20/14 62.5 0.35 0.50
LRCX 141220P00065000 P 12/20/14 65.0 0.55 0.70
LRCX 141220P00067500 P 12/20/14 67.5 0.85 1.05
LRCX 141220P00070000 P 12/20/14 70.0 1.40 1.45
LRCX 141220P00072500 P 12/20/14 72.5 2.00 2.15
LRCX 141220P00075000 P 12/20/14 75.0 3.00 3.20
LRCX 141220P00077500 P 12/20/14 77.5 4.30 4.50
LRCX 141220P00080000 P 12/20/14 80.0 5.90 6.20
LRCX 141220P00082500 P 12/20/14 82.5 7.40 8.30
LRCX 141220P00085000 P 12/20/14 85.0 9.00 10.50
LRCX 141220P00090000 P 12/20/14 90.0 13.30 15.20
LRCX 141220P00095000 P 12/20/14 95.0 18.10 20.60
LRCX 141220P00100000 P 12/20/14 100.0 22.90 25.40
LRCX 141220P00105000 P 12/20/14 105.0 27.80 30.20
LRCX 150117C00020000 C 01/17/15 20.0 54.60 57.90
LRCX 150117C00023000 C 01/17/15 23.0 51.60 54.90
LRCX 150117C00025000 C 01/17/15 25.0 49.50 52.90
LRCX 150117C00028000 C 01/17/15 28.0 46.60 49.90
LRCX 150117C00030000 C 01/17/15 30.0 44.60 47.80
LRCX 150117C00033000 C 01/17/15 33.0 41.90 44.30
LRCX 150117C00035000 C 01/17/15 35.0 39.90 42.30
LRCX 150117C00037000 C 01/17/15 37.0 38.00 40.30
LRCX 150117C00040000 C 01/17/15 40.0 35.00 37.30
LRCX 150117C00042000 C 01/17/15 42.0 33.20 35.40
LRCX 150117C00045000 C 01/17/15 45.0 30.20 32.40
LRCX 150117C00047000 C 01/17/15 47.0 28.20 30.40
LRCX 150117C00050000 C 01/17/15 50.0 25.30 26.50
LRCX 150117C00052500 C 01/17/15 52.5 22.80 24.00
LRCX 150117C00055000 C 01/17/15 55.0 20.20 21.00
LRCX 150117C00057500 C 01/17/15 57.5 17.90 19.00
LRCX 150117C00060000 C 01/17/15 60.0 15.50 16.50
LRCX 150117C00062500 C 01/17/15 62.5 13.20 14.00
LRCX 150117C00065000 C 01/17/15 65.0 11.10 12.60
LRCX 150117C00067500 C 01/17/15 67.5 9.00 10.40
LRCX 150117C00070000 C 01/17/15 70.0 7.00 7.80
LRCX 150117C00072500 C 01/17/15 72.5 5.40 5.70
LRCX 150117C00075000 C 01/17/15 75.0 3.90 4.20
LRCX 150117C00077500 C 01/17/15 77.5 2.85 3.00
LRCX 150117C00080000 C 01/17/15 80.0 1.90 2.10
LRCX 150117C00082500 C 01/17/15 82.5 1.25 1.40
LRCX 150117C00085000 C 01/17/15 85.0 0.80 0.95
LRCX 150117C00090000 C 01/17/15 90.0 0.30 0.45
LRCX 150117C00095000 C 01/17/15 95.0 0.05 0.20
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 0.10
LRCX 150117P00030000 P 01/17/15 30.0 0.00 0.10
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 0.05 0.20
LRCX 150117P00047000 P 01/17/15 47.0 0.10 0.30
LRCX 150117P00050000 P 01/17/15 50.0 0.15 0.35
LRCX 150117P00052500 P 01/17/15 52.5 0.20 0.30
LRCX 150117P00055000 P 01/17/15 55.0 0.25 0.35
LRCX 150117P00057500 P 01/17/15 57.5 0.35 0.45
LRCX 150117P00060000 P 01/17/15 60.0 0.45 0.60
LRCX 150117P00062500 P 01/17/15 62.5 0.65 0.80
LRCX 150117P00065000 P 01/17/15 65.0 0.90 1.10
LRCX 150117P00067500 P 01/17/15 67.5 1.30 1.45
LRCX 150117P00070000 P 01/17/15 70.0 1.90 2.05
LRCX 150117P00072500 P 01/17/15 72.5 2.65 2.80
LRCX 150117P00075000 P 01/17/15 75.0 3.70 3.90
LRCX 150117P00077500 P 01/17/15 77.5 4.90 5.30
LRCX 150117P00080000 P 01/17/15 80.0 6.50 6.90
LRCX 150117P00082500 P 01/17/15 82.5 8.30 8.80
LRCX 150117P00085000 P 01/17/15 85.0 9.50 10.80
LRCX 150117P00090000 P 01/17/15 90.0 13.50 15.40
LRCX 150117P00095000 P 01/17/15 95.0 18.20 20.20
LRCX 150117P00100000 P 01/17/15 100.0 22.90 25.40
LRCX 150117P00105000 P 01/17/15 105.0 27.90 30.20
LRCX 150320C00037500 C 03/20/15 37.5 37.40 40.30
LRCX 150320C00040000 C 03/20/15 40.0 34.90 37.30
LRCX 150320C00042500 C 03/20/15 42.5 32.30 35.40
LRCX 150320C00045000 C 03/20/15 45.0 29.90 33.00
LRCX 150320C00047500 C 03/20/15 47.5 27.30 29.80
LRCX 150320C00050000 C 03/20/15 50.0 24.70 28.20
LRCX 150320C00055000 C 03/20/15 55.0 20.40 22.90
LRCX 150320C00060000 C 03/20/15 60.0 16.10 17.70
LRCX 150320C00062500 C 03/20/15 62.5 14.00 15.60
LRCX 150320C00065000 C 03/20/15 65.0 11.90 12.90
LRCX 150320C00067500 C 03/20/15 67.5 10.10 10.60
LRCX 150320C00070000 C 03/20/15 70.0 8.30 8.80
LRCX 150320C00072500 C 03/20/15 72.5 6.80 7.30
LRCX 150320C00075000 C 03/20/15 75.0 5.50 5.90
LRCX 150320C00077500 C 03/20/15 77.5 4.30 4.70
LRCX 150320C00080000 C 03/20/15 80.0 3.30 3.60
LRCX 150320C00082500 C 03/20/15 82.5 2.55 2.80
LRCX 150320C00085000 C 03/20/15 85.0 1.90 2.15
LRCX 150320C00090000 C 03/20/15 90.0 1.05 1.20
LRCX 150320C00095000 C 03/20/15 95.0 0.50 0.70
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 0.45
LRCX 150320P00047500 P 03/20/15 47.5 0.30 0.50
LRCX 150320P00050000 P 03/20/15 50.0 0.35 0.60
LRCX 150320P00055000 P 03/20/15 55.0 0.65 0.80
LRCX 150320P00060000 P 03/20/15 60.0 1.15 1.30
LRCX 150320P00062500 P 03/20/15 62.5 1.50 1.65
LRCX 150320P00065000 P 03/20/15 65.0 1.95 2.15
LRCX 150320P00067500 P 03/20/15 67.5 2.55 2.80
LRCX 150320P00070000 P 03/20/15 70.0 3.30 3.60
LRCX 150320P00072500 P 03/20/15 72.5 4.20 4.60
LRCX 150320P00075000 P 03/20/15 75.0 5.30 5.70
LRCX 150320P00077500 P 03/20/15 77.5 6.60 7.10
LRCX 150320P00080000 P 03/20/15 80.0 8.10 8.60
LRCX 150320P00082500 P 03/20/15 82.5 9.80 10.30
LRCX 150320P00085000 P 03/20/15 85.0 11.60 12.20
LRCX 150320P00090000 P 03/20/15 90.0 15.10 16.30
LRCX 150320P00095000 P 03/20/15 95.0 18.90 20.80
LRCX 150320P00100000 P 03/20/15 100.0 23.30 25.60
LRCX 150619C00040000 C 06/19/15 40.0 35.10 37.50
LRCX 150619C00045000 C 06/19/15 45.0 29.50 33.10
LRCX 150619C00050000 C 06/19/15 50.0 24.80 28.40
LRCX 150619C00055000 C 06/19/15 55.0 20.60 22.90
LRCX 150619C00060000 C 06/19/15 60.0 16.80 18.60
LRCX 150619C00062500 C 06/19/15 62.5 15.00 16.60
LRCX 150619C00065000 C 06/19/15 65.0 13.10 14.10
LRCX 150619C00067500 C 06/19/15 67.5 11.30 11.90
LRCX 150619C00070000 C 06/19/15 70.0 9.70 10.20
LRCX 150619C00072500 C 06/19/15 72.5 8.30 8.80
LRCX 150619C00075000 C 06/19/15 75.0 7.00 7.40
LRCX 150619C00077500 C 06/19/15 77.5 5.80 6.20
LRCX 150619C00080000 C 06/19/15 80.0 4.80 5.20
LRCX 150619C00085000 C 06/19/15 85.0 3.20 3.50
LRCX 150619C00090000 C 06/19/15 90.0 2.05 2.30
LRCX 150619P00040000 P 06/19/15 40.0 0.25 0.50
LRCX 150619P00045000 P 06/19/15 45.0 0.45 0.70
LRCX 150619P00050000 P 06/19/15 50.0 0.75 1.00
LRCX 150619P00055000 P 06/19/15 55.0 1.25 1.45
LRCX 150619P00060000 P 06/19/15 60.0 2.00 2.25
LRCX 150619P00062500 P 06/19/15 62.5 2.55 2.80
LRCX 150619P00065000 P 06/19/15 65.0 3.10 3.40
LRCX 150619P00067500 P 06/19/15 67.5 3.90 4.20
LRCX 150619P00070000 P 06/19/15 70.0 4.80 5.10
LRCX 150619P00072500 P 06/19/15 72.5 5.80 6.20
LRCX 150619P00075000 P 06/19/15 75.0 6.90 7.30
LRCX 150619P00077500 P 06/19/15 77.5 8.30 8.70
LRCX 150619P00080000 P 06/19/15 80.0 9.70 10.20
LRCX 150619P00085000 P 06/19/15 85.0 13.00 13.60
LRCX 150619P00090000 P 06/19/15 90.0 16.80 17.40
LRCX 160115C00030000 C 01/15/16 30.0 44.00 47.90
LRCX 160115C00035000 C 01/15/16 35.0 39.30 43.00
LRCX 160115C00037500 C 01/15/16 37.5 37.00 40.60
LRCX 160115C00040000 C 01/15/16 40.0 34.50 38.30
LRCX 160115C00042500 C 01/15/16 42.5 32.30 35.90
LRCX 160115C00045000 C 01/15/16 45.0 30.10 33.70
LRCX 160115C00047500 C 01/15/16 47.5 27.60 31.40
LRCX 160115C00050000 C 01/15/16 50.0 26.50 28.80
LRCX 160115C00052500 C 01/15/16 52.5 24.30 26.70
LRCX 160115C00055000 C 01/15/16 55.0 22.20 24.60
LRCX 160115C00057500 C 01/15/16 57.5 20.20 22.70
LRCX 160115C00060000 C 01/15/16 60.0 18.60 20.60
LRCX 160115C00062500 C 01/15/16 62.5 16.50 18.90
LRCX 160115C00065000 C 01/15/16 65.0 15.20 16.20
LRCX 160115C00067500 C 01/15/16 67.5 13.60 14.20
LRCX 160115C00070000 C 01/15/16 70.0 12.30 12.90
LRCX 160115C00072500 C 01/15/16 72.5 10.90 11.40
LRCX 160115C00075000 C 01/15/16 75.0 9.70 10.20
LRCX 160115C00077500 C 01/15/16 77.5 8.50 9.00
LRCX 160115C00080000 C 01/15/16 80.0 7.40 8.00
LRCX 160115C00082500 C 01/15/16 82.5 6.40 7.00
LRCX 160115C00085000 C 01/15/16 85.0 5.40 6.50
LRCX 160115C00090000 C 01/15/16 90.0 4.40 5.00
LRCX 160115C00095000 C 01/15/16 95.0 3.20 3.80
LRCX 160115C00100000 C 01/15/16 100.0 2.45 2.80
LRCX 160115C00105000 C 01/15/16 105.0 1.70 2.10
LRCX 160115C00110000 C 01/15/16 110.0 1.20 1.65
LRCX 160115P00030000 P 01/15/16 30.0 0.25 0.50
LRCX 160115P00035000 P 01/15/16 35.0 0.45 0.75
LRCX 160115P00037500 P 01/15/16 37.5 0.60 0.95
LRCX 160115P00040000 P 01/15/16 40.0 0.80 1.10
LRCX 160115P00042500 P 01/15/16 42.5 1.00 1.30
LRCX 160115P00045000 P 01/15/16 45.0 1.25 1.55
LRCX 160115P00047500 P 01/15/16 47.5 1.50 1.85
LRCX 160115P00050000 P 01/15/16 50.0 1.85 2.20
LRCX 160115P00052500 P 01/15/16 52.5 2.25 2.60
LRCX 160115P00055000 P 01/15/16 55.0 2.75 3.30
LRCX 160115P00057500 P 01/15/16 57.5 3.30 3.80
LRCX 160115P00060000 P 01/15/16 60.0 3.90 4.50
LRCX 160115P00062500 P 01/15/16 62.5 4.60 5.20
LRCX 160115P00065000 P 01/15/16 65.0 5.50 6.00
LRCX 160115P00067500 P 01/15/16 67.5 6.40 6.90
LRCX 160115P00070000 P 01/15/16 70.0 7.40 7.90
LRCX 160115P00072500 P 01/15/16 72.5 8.50 9.00
LRCX 160115P00075000 P 01/15/16 75.0 9.80 10.30
LRCX 160115P00077500 P 01/15/16 77.5 11.10 11.60
LRCX 160115P00080000 P 01/15/16 80.0 12.60 13.10
LRCX 160115P00082500 P 01/15/16 82.5 14.20 14.80
LRCX 160115P00085000 P 01/15/16 85.0 15.80 16.50
LRCX 160115P00090000 P 01/15/16 90.0 19.30 20.10
LRCX 160115P00095000 P 01/15/16 95.0 23.20 23.90
LRCX 160115P00100000 P 01/15/16 100.0 25.50 28.60
LRCX 160115P00105000 P 01/15/16 105.0 29.20 32.90
LRCX 160115P00110000 P 01/15/16 110.0 33.70 37.40

OPRA data is delayed 15 minutes.