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 (2015-07-03)Premium Content

Lam Research Corporation (LRCX)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 150821C00042500 C 08/21/15 42.5 33.80 35.40
LRCX 150821C00045000 C 08/21/15 45.0 31.00 32.90
LRCX 150821C00047500 C 08/21/15 47.5 28.40 30.40
LRCX 150821C00050000 C 08/21/15 50.0 26.20 27.80
LRCX 150821C00055000 C 08/21/15 55.0 21.40 22.80
LRCX 150821C00060000 C 08/21/15 60.0 16.30 17.60
LRCX 150821C00065000 C 08/21/15 65.0 11.80 12.90
LRCX 150821C00070000 C 08/21/15 70.0 6.70 7.80
LRCX 150821C00075000 C 08/21/15 75.0 3.00 3.40
LRCX 150821C00077500 C 08/21/15 77.5 1.75 1.90
LRCX 150821C00080000 C 08/21/15 80.0 0.65 0.95
LRCX 150821C00082500 C 08/21/15 82.5 0.25 0.50
LRCX 150821C00085000 C 08/21/15 85.0 0.05 0.35
LRCX 150821C00087500 C 08/21/15 87.5 0.00 0.30
LRCX 150821C00090000 C 08/21/15 90.0 0.00 0.25
LRCX 150821C00092500 C 08/21/15 92.5 0.00 0.20
LRCX 150821C00095000 C 08/21/15 95.0 0.00 0.20
LRCX 150821C00100000 C 08/21/15 100.0 0.00 0.20
LRCX 150821C00105000 C 08/21/15 105.0 0.00 0.20
LRCX 150821C00110000 C 08/21/15 110.0 0.00 0.20
LRCX 150821C00115000 C 08/21/15 115.0 0.00 0.20
LRCX 150821C00120000 C 08/21/15 120.0 0.00 0.20
LRCX 150821C00125000 C 08/21/15 125.0 0.00 0.20
LRCX 150821P00042500 P 08/21/15 42.5 0.00 0.20
LRCX 150821P00045000 P 08/21/15 45.0 0.00 0.20
LRCX 150821P00047500 P 08/21/15 47.5 0.00 0.20
LRCX 150821P00050000 P 08/21/15 50.0 0.00 0.20
LRCX 150821P00055000 P 08/21/15 55.0 0.00 0.20
LRCX 150821P00060000 P 08/21/15 60.0 0.00 0.20
LRCX 150821P00065000 P 08/21/15 65.0 0.05 0.25
LRCX 150821P00070000 P 08/21/15 70.0 0.25 0.50
LRCX 150821P00075000 P 08/21/15 75.0 1.20 1.45
LRCX 150821P00077500 P 08/21/15 77.5 2.20 2.50
LRCX 150821P00080000 P 08/21/15 80.0 3.80 4.30
LRCX 150821P00082500 P 08/21/15 82.5 4.30 6.40
LRCX 150821P00085000 P 08/21/15 85.0 6.20 9.10
LRCX 150821P00087500 P 08/21/15 87.5 8.60 11.50
LRCX 150821P00090000 P 08/21/15 90.0 11.10 14.20
LRCX 150821P00092500 P 08/21/15 92.5 13.60 16.80
LRCX 150821P00095000 P 08/21/15 95.0 16.10 19.30
LRCX 150821P00100000 P 08/21/15 100.0 21.20 24.30
LRCX 150821P00105000 P 08/21/15 105.0 26.20 29.30
LRCX 150821P00110000 P 08/21/15 110.0 31.00 34.30
LRCX 150821P00115000 P 08/21/15 115.0 36.00 39.30
LRCX 150821P00120000 P 08/21/15 120.0 41.00 44.60
LRCX 150821P00125000 P 08/21/15 125.0 46.00 49.60
LRCX 150918C00040000 C 09/18/15 40.0 36.60 37.30
LRCX 150918C00042500 C 09/18/15 42.5 34.00 35.60
LRCX 150918C00045000 C 09/18/15 45.0 31.50 33.20
LRCX 150918C00047500 C 09/18/15 47.5 29.00 30.90
LRCX 150918C00050000 C 09/18/15 50.0 26.50 28.60
LRCX 150918C00055000 C 09/18/15 55.0 21.50 22.60
LRCX 150918C00060000 C 09/18/15 60.0 16.60 17.70
LRCX 150918C00062500 C 09/18/15 62.5 14.10 15.10
LRCX 150918C00065000 C 09/18/15 65.0 11.80 12.60
LRCX 150918C00067500 C 09/18/15 67.5 9.50 10.10
LRCX 150918C00070000 C 09/18/15 70.0 7.40 7.90
LRCX 150918C00072500 C 09/18/15 72.5 5.40 5.90
LRCX 150918C00075000 C 09/18/15 75.0 3.90 4.20
LRCX 150918C00077500 C 09/18/15 77.5 2.55 2.75
LRCX 150918C00080000 C 09/18/15 80.0 1.50 1.75
LRCX 150918C00082500 C 09/18/15 82.5 0.85 1.05
LRCX 150918C00085000 C 09/18/15 85.0 0.45 0.70
LRCX 150918C00087500 C 09/18/15 87.5 0.20 0.45
LRCX 150918C00090000 C 09/18/15 90.0 0.10 0.25
LRCX 150918C00095000 C 09/18/15 95.0 0.00 0.10
LRCX 150918C00100000 C 09/18/15 100.0 0.00 0.10
LRCX 150918C00105000 C 09/18/15 105.0 0.00 0.10
LRCX 150918C00110000 C 09/18/15 110.0 0.00 0.05
LRCX 150918P00040000 P 09/18/15 40.0 0.00 0.05
LRCX 150918P00042500 P 09/18/15 42.5 0.00 0.05
LRCX 150918P00045000 P 09/18/15 45.0 0.00 0.05
LRCX 150918P00047500 P 09/18/15 47.5 0.00 0.10
LRCX 150918P00050000 P 09/18/15 50.0 0.00 0.15
LRCX 150918P00055000 P 09/18/15 55.0 0.05 0.20
LRCX 150918P00060000 P 09/18/15 60.0 0.15 0.30
LRCX 150918P00062500 P 09/18/15 62.5 0.20 0.40
LRCX 150918P00065000 P 09/18/15 65.0 0.30 0.50
LRCX 150918P00067500 P 09/18/15 67.5 0.50 0.70
LRCX 150918P00070000 P 09/18/15 70.0 0.85 1.05
LRCX 150918P00072500 P 09/18/15 72.5 1.45 1.60
LRCX 150918P00075000 P 09/18/15 75.0 2.30 2.50
LRCX 150918P00077500 P 09/18/15 77.5 3.40 3.70
LRCX 150918P00080000 P 09/18/15 80.0 4.90 5.20
LRCX 150918P00082500 P 09/18/15 82.5 6.60 7.20
LRCX 150918P00085000 P 09/18/15 85.0 8.70 9.30
LRCX 150918P00087500 P 09/18/15 87.5 10.90 11.70
LRCX 150918P00090000 P 09/18/15 90.0 13.30 14.00
LRCX 150918P00095000 P 09/18/15 95.0 18.20 19.30
LRCX 150918P00100000 P 09/18/15 100.0 23.20 24.20
LRCX 150918P00105000 P 09/18/15 105.0 28.20 29.30
LRCX 150918P00110000 P 09/18/15 110.0 33.20 34.00
LRCX 151218C00037500 C 12/18/15 37.5 38.90 39.90
LRCX 151218C00040000 C 12/18/15 40.0 35.20 38.30
LRCX 151218C00042500 C 12/18/15 42.5 32.10 35.70
LRCX 151218C00045000 C 12/18/15 45.0 29.60 33.30
LRCX 151218C00047500 C 12/18/15 47.5 28.90 30.00
LRCX 151218C00050000 C 12/18/15 50.0 26.50 27.60
LRCX 151218C00055000 C 12/18/15 55.0 21.60 22.70
LRCX 151218C00060000 C 12/18/15 60.0 17.00 18.10
LRCX 151218C00062500 C 12/18/15 62.5 14.90 15.60
LRCX 151218C00065000 C 12/18/15 65.0 12.50 13.50
LRCX 151218C00067500 C 12/18/15 67.5 10.70 11.50
LRCX 151218C00070000 C 12/18/15 70.0 8.90 9.70
LRCX 151218C00072500 C 12/18/15 72.5 7.30 7.80
LRCX 151218C00075000 C 12/18/15 75.0 6.00 6.30
LRCX 151218C00077500 C 12/18/15 77.5 4.70 5.00
LRCX 151218C00080000 C 12/18/15 80.0 3.60 3.90
LRCX 151218C00082500 C 12/18/15 82.5 2.75 3.00
LRCX 151218C00085000 C 12/18/15 85.0 2.00 2.20
LRCX 151218C00087500 C 12/18/15 87.5 1.45 1.60
LRCX 151218C00090000 C 12/18/15 90.0 1.00 1.20
LRCX 151218C00095000 C 12/18/15 95.0 0.50 0.60
LRCX 151218C00100000 C 12/18/15 100.0 0.20 0.35
LRCX 151218C00105000 C 12/18/15 105.0 0.05 0.20
LRCX 151218C00110000 C 12/18/15 110.0 0.00 0.15
LRCX 151218P00037500 P 12/18/15 37.5 0.00 0.15
LRCX 151218P00040000 P 12/18/15 40.0 0.05 0.15
LRCX 151218P00042500 P 12/18/15 42.5 0.05 0.20
LRCX 151218P00045000 P 12/18/15 45.0 0.10 0.25
LRCX 151218P00047500 P 12/18/15 47.5 0.15 0.30
LRCX 151218P00050000 P 12/18/15 50.0 0.25 0.35
LRCX 151218P00055000 P 12/18/15 55.0 0.45 0.55
LRCX 151218P00060000 P 12/18/15 60.0 0.80 1.00
LRCX 151218P00062500 P 12/18/15 62.5 1.10 1.30
LRCX 151218P00065000 P 12/18/15 65.0 1.55 1.70
LRCX 151218P00067500 P 12/18/15 67.5 2.05 2.25
LRCX 151218P00070000 P 12/18/15 70.0 2.70 2.95
LRCX 151218P00072500 P 12/18/15 72.5 3.50 3.80
LRCX 151218P00075000 P 12/18/15 75.0 4.60 4.80
LRCX 151218P00077500 P 12/18/15 77.5 5.80 6.00
LRCX 151218P00080000 P 12/18/15 80.0 7.20 7.70
LRCX 151218P00082500 P 12/18/15 82.5 8.80 9.10
LRCX 151218P00085000 P 12/18/15 85.0 10.50 10.90
LRCX 151218P00087500 P 12/18/15 87.5 12.30 13.30
LRCX 151218P00090000 P 12/18/15 90.0 14.40 15.40
LRCX 151218P00095000 P 12/18/15 95.0 18.90 19.90
LRCX 151218P00100000 P 12/18/15 100.0 23.50 24.50
LRCX 151218P00105000 P 12/18/15 105.0 28.00 29.40
LRCX 151218P00110000 P 12/18/15 110.0 33.10 34.30
LRCX 160115C00030000 C 01/15/16 30.0 45.40 48.20
LRCX 160115C00035000 C 01/15/16 35.0 40.20 43.10
LRCX 160115C00037500 C 01/15/16 37.5 37.70 40.60
LRCX 160115C00040000 C 01/15/16 40.0 35.30 38.10
LRCX 160115C00042500 C 01/15/16 42.5 32.80 35.80
LRCX 160115C00045000 C 01/15/16 45.0 31.30 32.60
LRCX 160115C00047500 C 01/15/16 47.5 28.90 30.00
LRCX 160115C00050000 C 01/15/16 50.0 26.50 27.60
LRCX 160115C00052500 C 01/15/16 52.5 24.00 25.10
LRCX 160115C00055000 C 01/15/16 55.0 21.80 22.80
LRCX 160115C00057500 C 01/15/16 57.5 19.60 20.50
LRCX 160115C00060000 C 01/15/16 60.0 17.30 18.00
LRCX 160115C00062500 C 01/15/16 62.5 15.10 15.90
LRCX 160115C00065000 C 01/15/16 65.0 13.00 13.80
LRCX 160115C00067500 C 01/15/16 67.5 11.10 11.80
LRCX 160115C00070000 C 01/15/16 70.0 9.30 10.00
LRCX 160115C00072500 C 01/15/16 72.5 7.90 8.20
LRCX 160115C00075000 C 01/15/16 75.0 6.40 6.70
LRCX 160115C00077500 C 01/15/16 77.5 5.10 5.40
LRCX 160115C00080000 C 01/15/16 80.0 4.00 4.30
LRCX 160115C00082500 C 01/15/16 82.5 3.10 3.40
LRCX 160115C00085000 C 01/15/16 85.0 2.40 2.60
LRCX 160115C00087500 C 01/15/16 87.5 1.80 1.95
LRCX 160115C00090000 C 01/15/16 90.0 1.30 1.45
LRCX 160115C00092500 C 01/15/16 92.5 0.95 1.10
LRCX 160115C00095000 C 01/15/16 95.0 0.70 0.80
LRCX 160115C00100000 C 01/15/16 100.0 0.30 0.50
LRCX 160115C00105000 C 01/15/16 105.0 0.15 0.30
LRCX 160115C00110000 C 01/15/16 110.0 0.05 0.20
LRCX 160115C00115000 C 01/15/16 115.0 0.00 0.15
LRCX 160115C00120000 C 01/15/16 120.0 0.00 0.10
LRCX 160115P00030000 P 01/15/16 30.0 0.00 0.10
LRCX 160115P00035000 P 01/15/16 35.0 0.00 0.15
LRCX 160115P00037500 P 01/15/16 37.5 0.05 0.15
LRCX 160115P00040000 P 01/15/16 40.0 0.10 0.20
LRCX 160115P00042500 P 01/15/16 42.5 0.10 0.25
LRCX 160115P00045000 P 01/15/16 45.0 0.20 0.30
LRCX 160115P00047500 P 01/15/16 47.5 0.25 0.40
LRCX 160115P00050000 P 01/15/16 50.0 0.35 0.50
LRCX 160115P00052500 P 01/15/16 52.5 0.45 0.60
LRCX 160115P00055000 P 01/15/16 55.0 0.60 0.80
LRCX 160115P00057500 P 01/15/16 57.5 0.80 1.00
LRCX 160115P00060000 P 01/15/16 60.0 1.10 1.25
LRCX 160115P00062500 P 01/15/16 62.5 1.40 1.60
LRCX 160115P00065000 P 01/15/16 65.0 1.90 2.05
LRCX 160115P00067500 P 01/15/16 67.5 2.45 2.65
LRCX 160115P00070000 P 01/15/16 70.0 3.10 3.40
LRCX 160115P00072500 P 01/15/16 72.5 4.00 4.20
LRCX 160115P00075000 P 01/15/16 75.0 5.00 5.30
LRCX 160115P00077500 P 01/15/16 77.5 6.30 6.50
LRCX 160115P00080000 P 01/15/16 80.0 7.70 7.90
LRCX 160115P00082500 P 01/15/16 82.5 9.20 9.50
LRCX 160115P00085000 P 01/15/16 85.0 10.90 11.30
LRCX 160115P00087500 P 01/15/16 87.5 12.80 13.20
LRCX 160115P00090000 P 01/15/16 90.0 14.60 15.40
LRCX 160115P00092500 P 01/15/16 92.5 16.80 17.60
LRCX 160115P00095000 P 01/15/16 95.0 19.00 19.80
LRCX 160115P00100000 P 01/15/16 100.0 23.70 24.70
LRCX 160115P00105000 P 01/15/16 105.0 28.30 29.50
LRCX 160115P00110000 P 01/15/16 110.0 33.10 34.30
LRCX 160115P00115000 P 01/15/16 115.0 38.00 39.20
LRCX 160115P00120000 P 01/15/16 120.0 42.20 44.60
LRCX 160318C00040000 C 03/18/16 40.0 36.40 37.50
LRCX 160318C00042500 C 03/18/16 42.5 33.50 36.00
LRCX 160318C00045000 C 03/18/16 45.0 30.80 33.80
LRCX 160318C00047500 C 03/18/16 47.5 28.90 30.10
LRCX 160318C00050000 C 03/18/16 50.0 26.70 27.80
LRCX 160318C00055000 C 03/18/16 55.0 22.00 23.10
LRCX 160318C00060000 C 03/18/16 60.0 17.70 18.80
LRCX 160318C00065000 C 03/18/16 65.0 13.60 14.80
LRCX 160318C00067500 C 03/18/16 67.5 11.80 12.70
LRCX 160318C00070000 C 03/18/16 70.0 10.30 10.80
LRCX 160318C00072500 C 03/18/16 72.5 8.90 9.30
LRCX 160318C00075000 C 03/18/16 75.0 7.50 7.80
LRCX 160318C00077500 C 03/18/16 77.5 6.30 6.60
LRCX 160318C00080000 C 03/18/16 80.0 5.10 5.40
LRCX 160318C00082500 C 03/18/16 82.5 4.20 4.50
LRCX 160318C00085000 C 03/18/16 85.0 3.40 3.70
LRCX 160318C00090000 C 03/18/16 90.0 2.10 2.35
LRCX 160318C00095000 C 03/18/16 95.0 1.30 1.50
LRCX 160318C00100000 C 03/18/16 100.0 0.75 0.95
LRCX 160318C00105000 C 03/18/16 105.0 0.40 0.60
LRCX 160318C00110000 C 03/18/16 110.0 0.20 0.40
LRCX 160318C00115000 C 03/18/16 115.0 0.10 0.30
LRCX 160318P00040000 P 03/18/16 40.0 0.20 0.35
LRCX 160318P00042500 P 03/18/16 42.5 0.25 0.40
LRCX 160318P00045000 P 03/18/16 45.0 0.30 0.50
LRCX 160318P00047500 P 03/18/16 47.5 0.50 0.65
LRCX 160318P00050000 P 03/18/16 50.0 0.65 0.80
LRCX 160318P00055000 P 03/18/16 55.0 1.05 1.20
LRCX 160318P00060000 P 03/18/16 60.0 1.75 1.95
LRCX 160318P00065000 P 03/18/16 65.0 2.80 2.95
LRCX 160318P00067500 P 03/18/16 67.5 3.40 3.70
LRCX 160318P00070000 P 03/18/16 70.0 4.20 4.50
LRCX 160318P00072500 P 03/18/16 72.5 5.20 5.40
LRCX 160318P00075000 P 03/18/16 75.0 6.30 6.50
LRCX 160318P00077500 P 03/18/16 77.5 7.50 7.80
LRCX 160318P00080000 P 03/18/16 80.0 8.90 9.20
LRCX 160318P00082500 P 03/18/16 82.5 10.50 10.80
LRCX 160318P00085000 P 03/18/16 85.0 12.10 12.60
LRCX 160318P00090000 P 03/18/16 90.0 15.90 16.40
LRCX 160318P00095000 P 03/18/16 95.0 19.70 20.60
LRCX 160318P00100000 P 03/18/16 100.0 24.20 25.30
LRCX 160318P00105000 P 03/18/16 105.0 28.90 29.70
LRCX 160318P00110000 P 03/18/16 110.0 33.40 34.70
LRCX 160318P00115000 P 03/18/16 115.0 38.20 39.60
LRCX 170120C00037500 C 01/20/17 37.5 38.40 40.50
LRCX 170120C00040000 C 01/20/17 40.0 36.00 38.40
LRCX 170120C00042500 C 01/20/17 42.5 33.50 35.70
LRCX 170120C00045000 C 01/20/17 45.0 31.50 33.40
LRCX 170120C00047500 C 01/20/17 47.5 29.70 31.50
LRCX 170120C00050000 C 01/20/17 50.0 27.10 29.20
LRCX 170120C00055000 C 01/20/17 55.0 23.50 25.40
LRCX 170120C00060000 C 01/20/17 60.0 19.60 21.60
LRCX 170120C00062500 C 01/20/17 62.5 18.00 19.90
LRCX 170120C00065000 C 01/20/17 65.0 16.20 18.30
LRCX 170120C00067500 C 01/20/17 67.5 14.60 16.70
LRCX 170120C00070000 C 01/20/17 70.0 13.30 14.00
LRCX 170120C00072500 C 01/20/17 72.5 11.60 12.60
LRCX 170120C00075000 C 01/20/17 75.0 10.40 11.30
LRCX 170120C00077500 C 01/20/17 77.5 9.50 10.10
LRCX 170120C00080000 C 01/20/17 80.0 8.10 9.00
LRCX 170120C00082500 C 01/20/17 82.5 7.00 8.00
LRCX 170120C00085000 C 01/20/17 85.0 6.40 7.30
LRCX 170120C00087500 C 01/20/17 87.5 5.80 6.50
LRCX 170120C00090000 C 01/20/17 90.0 5.30 5.70
LRCX 170120C00092500 C 01/20/17 92.5 4.40 5.10
LRCX 170120C00095000 C 01/20/17 95.0 3.90 4.30
LRCX 170120C00100000 C 01/20/17 100.0 2.90 3.30
LRCX 170120C00105000 C 01/20/17 105.0 2.05 2.50
LRCX 170120C00110000 C 01/20/17 110.0 1.60 1.95
LRCX 170120C00115000 C 01/20/17 115.0 1.15 1.50
LRCX 170120C00120000 C 01/20/17 120.0 0.90 1.20
LRCX 170120C00125000 C 01/20/17 125.0 0.65 0.95
LRCX 170120P00037500 P 01/20/17 37.5 0.55 0.90
LRCX 170120P00040000 P 01/20/17 40.0 0.75 1.10
LRCX 170120P00042500 P 01/20/17 42.5 0.95 1.30
LRCX 170120P00045000 P 01/20/17 45.0 1.25 1.60
LRCX 170120P00047500 P 01/20/17 47.5 1.60 1.90
LRCX 170120P00050000 P 01/20/17 50.0 1.90 2.25
LRCX 170120P00055000 P 01/20/17 55.0 2.85 3.40
LRCX 170120P00060000 P 01/20/17 60.0 4.00 4.80
LRCX 170120P00062500 P 01/20/17 62.5 4.70 5.50
LRCX 170120P00065000 P 01/20/17 65.0 5.60 6.40
LRCX 170120P00067500 P 01/20/17 67.5 6.50 7.20
LRCX 170120P00070000 P 01/20/17 70.0 7.50 8.20
LRCX 170120P00072500 P 01/20/17 72.5 8.60 9.30
LRCX 170120P00075000 P 01/20/17 75.0 9.80 10.50
LRCX 170120P00077500 P 01/20/17 77.5 11.10 11.80
LRCX 170120P00080000 P 01/20/17 80.0 12.50 13.20
LRCX 170120P00082500 P 01/20/17 82.5 14.00 14.70
LRCX 170120P00085000 P 01/20/17 85.0 15.60 16.30
LRCX 170120P00087500 P 01/20/17 87.5 17.30 17.90
LRCX 170120P00090000 P 01/20/17 90.0 19.00 19.70
LRCX 170120P00092500 P 01/20/17 92.5 20.90 21.90
LRCX 170120P00095000 P 01/20/17 95.0 22.80 23.50
LRCX 170120P00100000 P 01/20/17 100.0 26.80 27.50
LRCX 170120P00105000 P 01/20/17 105.0 29.70 31.90
LRCX 170120P00110000 P 01/20/17 110.0 34.10 36.30
LRCX 170120P00115000 P 01/20/17 115.0 38.60 41.20
LRCX 170120P00120000 P 01/20/17 120.0 43.30 45.30
LRCX 170120P00125000 P 01/20/17 125.0 48.10 51.40

OPRA data is delayed 15 minutes.