Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-10-04)Premium Content

Lam Research Corp (LRCX)
As of Dec 9 2013 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 131221C00022000 C 12/21/13 22.0 28.90 30.30
LRCX 131221C00023000 C 12/21/13 23.0 27.90 29.30
LRCX 131221C00024000 C 12/21/13 24.0 26.90 28.30
LRCX 131221C00025000 C 12/21/13 25.0 25.90 27.30
LRCX 131221C00026000 C 12/21/13 26.0 24.90 26.30
LRCX 131221C00027000 C 12/21/13 27.0 23.90 25.30
LRCX 131221C00028000 C 12/21/13 28.0 22.90 24.30
LRCX 131221C00029000 C 12/21/13 29.0 21.90 23.30
LRCX 131221C00030000 C 12/21/13 30.0 20.90 22.30
LRCX 131221C00031000 C 12/21/13 31.0 20.00 21.20
LRCX 131221C00032000 C 12/21/13 32.0 19.00 20.20
LRCX 131221C00033000 C 12/21/13 33.0 18.00 19.20
LRCX 131221C00034000 C 12/21/13 34.0 17.00 18.20
LRCX 131221C00035000 C 12/21/13 35.0 16.00 17.10
LRCX 131221C00036000 C 12/21/13 36.0 15.00 16.20
LRCX 131221C00037000 C 12/21/13 37.0 14.30 14.80
LRCX 131221C00038000 C 12/21/13 38.0 13.00 14.20
LRCX 131221C00039000 C 12/21/13 39.0 12.00 13.10
LRCX 131221C00040000 C 12/21/13 40.0 11.00 12.00
LRCX 131221C00041000 C 12/21/13 41.0 10.00 11.00
LRCX 131221C00042000 C 12/21/13 42.0 9.10 10.00
LRCX 131221C00043000 C 12/21/13 43.0 8.10 9.00
LRCX 131221C00044000 C 12/21/13 44.0 7.10 8.10
LRCX 131221C00045000 C 12/21/13 45.0 6.50 6.80
LRCX 131221C00046000 C 12/21/13 46.0 5.50 6.00
LRCX 131221C00047000 C 12/21/13 47.0 4.50 5.00
LRCX 131221C00048000 C 12/21/13 48.0 3.30 4.10
LRCX 131221C00049000 C 12/21/13 49.0 2.65 3.00
LRCX 131221C00050000 C 12/21/13 50.0 2.00 2.15
LRCX 131221C00052500 C 12/21/13 52.5 0.55 0.65
LRCX 131221C00055000 C 12/21/13 55.0 0.05 0.15
LRCX 131221C00057500 C 12/21/13 57.5 0.00 0.05
LRCX 131221C00060000 C 12/21/13 60.0 0.00 0.05
LRCX 131221P00022000 P 12/21/13 22.0 0.00 0.05
LRCX 131221P00023000 P 12/21/13 23.0 0.00 0.05
LRCX 131221P00024000 P 12/21/13 24.0 0.00 0.05
LRCX 131221P00025000 P 12/21/13 25.0 0.00 0.05
LRCX 131221P00026000 P 12/21/13 26.0 0.00 0.05
LRCX 131221P00027000 P 12/21/13 27.0 0.00 0.05
LRCX 131221P00028000 P 12/21/13 28.0 0.00 0.05
LRCX 131221P00029000 P 12/21/13 29.0 0.00 0.05
LRCX 131221P00030000 P 12/21/13 30.0 0.00 0.05
LRCX 131221P00031000 P 12/21/13 31.0 0.00 0.05
LRCX 131221P00032000 P 12/21/13 32.0 0.00 0.05
LRCX 131221P00033000 P 12/21/13 33.0 0.00 0.05
LRCX 131221P00034000 P 12/21/13 34.0 0.00 0.05
LRCX 131221P00035000 P 12/21/13 35.0 0.00 0.05
LRCX 131221P00036000 P 12/21/13 36.0 0.00 0.05
LRCX 131221P00037000 P 12/21/13 37.0 0.00 0.05
LRCX 131221P00038000 P 12/21/13 38.0 0.00 0.05
LRCX 131221P00039000 P 12/21/13 39.0 0.00 0.05
LRCX 131221P00040000 P 12/21/13 40.0 0.00 0.05
LRCX 131221P00041000 P 12/21/13 41.0 0.00 0.05
LRCX 131221P00042000 P 12/21/13 42.0 0.00 0.05
LRCX 131221P00043000 P 12/21/13 43.0 0.00 0.05
LRCX 131221P00044000 P 12/21/13 44.0 0.00 0.10
LRCX 131221P00045000 P 12/21/13 45.0 0.05 0.10
LRCX 131221P00046000 P 12/21/13 46.0 0.05 0.15
LRCX 131221P00047000 P 12/21/13 47.0 0.05 0.20
LRCX 131221P00048000 P 12/21/13 48.0 0.15 0.20
LRCX 131221P00049000 P 12/21/13 49.0 0.20 0.30
LRCX 131221P00050000 P 12/21/13 50.0 0.40 0.45
LRCX 131221P00052500 P 12/21/13 52.5 1.40 1.55
LRCX 131221P00055000 P 12/21/13 55.0 3.10 3.70
LRCX 131221P00057500 P 12/21/13 57.5 5.50 6.20
LRCX 131221P00060000 P 12/21/13 60.0 8.00 8.70
LRCX 140118C00018000 C 01/18/14 18.0 33.30 33.90
LRCX 140118C00020000 C 01/18/14 20.0 31.30 31.90
LRCX 140118C00022000 C 01/18/14 22.0 28.90 30.10
LRCX 140118C00023000 C 01/18/14 23.0 28.30 28.90
LRCX 140118C00024000 C 01/18/14 24.0 26.90 28.10
LRCX 140118C00025000 C 01/18/14 25.0 26.30 26.90
LRCX 140118C00026000 C 01/18/14 26.0 24.90 26.10
LRCX 140118C00027000 C 01/18/14 27.0 23.90 25.10
LRCX 140118C00028000 C 01/18/14 28.0 22.90 24.10
LRCX 140118C00029000 C 01/18/14 29.0 21.90 23.10
LRCX 140118C00030000 C 01/18/14 30.0 21.40 21.90
LRCX 140118C00031000 C 01/18/14 31.0 20.00 21.00
LRCX 140118C00032000 C 01/18/14 32.0 19.00 20.00
LRCX 140118C00033000 C 01/18/14 33.0 18.00 19.00
LRCX 140118C00034000 C 01/18/14 34.0 17.00 18.00
LRCX 140118C00035000 C 01/18/14 35.0 16.30 16.80
LRCX 140118C00036000 C 01/18/14 36.0 15.00 16.00
LRCX 140118C00037000 C 01/18/14 37.0 14.00 15.10
LRCX 140118C00038000 C 01/18/14 38.0 13.00 14.10
LRCX 140118C00039000 C 01/18/14 39.0 12.00 13.10
LRCX 140118C00040000 C 01/18/14 40.0 10.90 12.10
LRCX 140118C00041000 C 01/18/14 41.0 10.10 11.10
LRCX 140118C00042000 C 01/18/14 42.0 9.20 10.10
LRCX 140118C00043000 C 01/18/14 43.0 8.20 9.20
LRCX 140118C00044000 C 01/18/14 44.0 7.30 8.20
LRCX 140118C00045000 C 01/18/14 45.0 6.40 7.30
LRCX 140118C00046000 C 01/18/14 46.0 5.50 6.30
LRCX 140118C00047000 C 01/18/14 47.0 4.80 5.30
LRCX 140118C00048000 C 01/18/14 48.0 4.00 4.40
LRCX 140118C00049000 C 01/18/14 49.0 3.30 3.60
LRCX 140118C00050000 C 01/18/14 50.0 2.70 2.85
LRCX 140118C00052500 C 01/18/14 52.5 1.30 1.45
LRCX 140118C00055000 C 01/18/14 55.0 0.50 0.60
LRCX 140118C00057500 C 01/18/14 57.5 0.15 0.25
LRCX 140118C00060000 C 01/18/14 60.0 0.05 0.15
LRCX 140118C00062500 C 01/18/14 62.5 0.00 0.10
LRCX 140118C00065000 C 01/18/14 65.0 0.00 0.05
LRCX 140118C00070000 C 01/18/14 70.0 0.00 0.05
LRCX 140118P00018000 P 01/18/14 18.0 0.00 0.05
LRCX 140118P00020000 P 01/18/14 20.0 0.00 0.05
LRCX 140118P00022000 P 01/18/14 22.0 0.00 0.05
LRCX 140118P00023000 P 01/18/14 23.0 0.00 0.05
LRCX 140118P00024000 P 01/18/14 24.0 0.00 0.05
LRCX 140118P00025000 P 01/18/14 25.0 0.00 0.05
LRCX 140118P00026000 P 01/18/14 26.0 0.00 0.05
LRCX 140118P00027000 P 01/18/14 27.0 0.00 0.05
LRCX 140118P00028000 P 01/18/14 28.0 0.00 0.05
LRCX 140118P00029000 P 01/18/14 29.0 0.00 0.05
LRCX 140118P00030000 P 01/18/14 30.0 0.00 0.05
LRCX 140118P00031000 P 01/18/14 31.0 0.00 0.05
LRCX 140118P00032000 P 01/18/14 32.0 0.00 0.05
LRCX 140118P00033000 P 01/18/14 33.0 0.00 0.05
LRCX 140118P00034000 P 01/18/14 34.0 0.00 0.05
LRCX 140118P00035000 P 01/18/14 35.0 0.00 0.05
LRCX 140118P00036000 P 01/18/14 36.0 0.00 0.10
LRCX 140118P00037000 P 01/18/14 37.0 0.00 0.10
LRCX 140118P00038000 P 01/18/14 38.0 0.00 0.15
LRCX 140118P00039000 P 01/18/14 39.0 0.00 0.05
LRCX 140118P00040000 P 01/18/14 40.0 0.05 0.15
LRCX 140118P00041000 P 01/18/14 41.0 0.05 0.20
LRCX 140118P00042000 P 01/18/14 42.0 0.05 0.20
LRCX 140118P00043000 P 01/18/14 43.0 0.10 0.25
LRCX 140118P00044000 P 01/18/14 44.0 0.15 0.30
LRCX 140118P00045000 P 01/18/14 45.0 0.20 0.30
LRCX 140118P00046000 P 01/18/14 46.0 0.30 0.40
LRCX 140118P00047000 P 01/18/14 47.0 0.40 0.55
LRCX 140118P00048000 P 01/18/14 48.0 0.60 0.70
LRCX 140118P00049000 P 01/18/14 49.0 0.80 0.90
LRCX 140118P00050000 P 01/18/14 50.0 1.10 1.20
LRCX 140118P00052500 P 01/18/14 52.5 2.20 2.30
LRCX 140118P00055000 P 01/18/14 55.0 3.80 4.20
LRCX 140118P00057500 P 01/18/14 57.5 5.70 6.60
LRCX 140118P00060000 P 01/18/14 60.0 8.10 9.00
LRCX 140118P00062500 P 01/18/14 62.5 10.50 11.20
LRCX 140118P00065000 P 01/18/14 65.0 13.00 13.70
LRCX 140118P00070000 P 01/18/14 70.0 18.30 18.70
LRCX 140322C00025000 C 03/22/14 25.0 26.10 27.00
LRCX 140322C00026000 C 03/22/14 26.0 25.30 26.10
LRCX 140322C00027000 C 03/22/14 27.0 24.00 25.00
LRCX 140322C00028000 C 03/22/14 28.0 23.10 24.10
LRCX 140322C00029000 C 03/22/14 29.0 22.10 23.10
LRCX 140322C00030000 C 03/22/14 30.0 21.40 21.80
LRCX 140322C00031000 C 03/22/14 31.0 20.30 21.10
LRCX 140322C00032000 C 03/22/14 32.0 18.90 20.10
LRCX 140322C00033000 C 03/22/14 33.0 17.80 19.20
LRCX 140322C00034000 C 03/22/14 34.0 15.80 19.00
LRCX 140322C00035000 C 03/22/14 35.0 16.20 17.20
LRCX 140322C00036000 C 03/22/14 36.0 14.70 16.30
LRCX 140322C00037000 C 03/22/14 37.0 14.20 15.20
LRCX 140322C00038000 C 03/22/14 38.0 12.70 14.50
LRCX 140322C00039000 C 03/22/14 39.0 12.40 13.30
LRCX 140322C00040000 C 03/22/14 40.0 11.50 12.40
LRCX 140322C00041000 C 03/22/14 41.0 10.90 11.40
LRCX 140322C00042000 C 03/22/14 42.0 9.70 10.70
LRCX 140322C00043000 C 03/22/14 43.0 8.80 9.70
LRCX 140322C00044000 C 03/22/14 44.0 8.20 8.80
LRCX 140322C00045000 C 03/22/14 45.0 7.40 8.00
LRCX 140322C00046000 C 03/22/14 46.0 6.60 7.20
LRCX 140322C00047000 C 03/22/14 47.0 6.00 6.20
LRCX 140322C00048000 C 03/22/14 48.0 5.30 5.50
LRCX 140322C00049000 C 03/22/14 49.0 4.60 4.80
LRCX 140322C00050000 C 03/22/14 50.0 4.00 4.20
LRCX 140322C00052500 C 03/22/14 52.5 2.70 2.80
LRCX 140322C00055000 C 03/22/14 55.0 1.70 1.80
LRCX 140322C00057500 C 03/22/14 57.5 1.00 1.10
LRCX 140322C00060000 C 03/22/14 60.0 0.55 0.65
LRCX 140322C00065000 C 03/22/14 65.0 0.15 0.25
LRCX 140322P00025000 P 03/22/14 25.0 0.00 0.05
LRCX 140322P00026000 P 03/22/14 26.0 0.00 0.05
LRCX 140322P00027000 P 03/22/14 27.0 0.00 0.10
LRCX 140322P00028000 P 03/22/14 28.0 0.00 0.10
LRCX 140322P00029000 P 03/22/14 29.0 0.00 0.10
LRCX 140322P00030000 P 03/22/14 30.0 0.00 0.15
LRCX 140322P00031000 P 03/22/14 31.0 0.00 0.15
LRCX 140322P00032000 P 03/22/14 32.0 0.00 0.15
LRCX 140322P00033000 P 03/22/14 33.0 0.05 0.15
LRCX 140322P00034000 P 03/22/14 34.0 0.05 0.20
LRCX 140322P00035000 P 03/22/14 35.0 0.10 0.20
LRCX 140322P00036000 P 03/22/14 36.0 0.10 0.25
LRCX 140322P00037000 P 03/22/14 37.0 0.15 0.25
LRCX 140322P00038000 P 03/22/14 38.0 0.15 0.35
LRCX 140322P00039000 P 03/22/14 39.0 0.25 0.40
LRCX 140322P00040000 P 03/22/14 40.0 0.30 0.45
LRCX 140322P00041000 P 03/22/14 41.0 0.40 0.50
LRCX 140322P00042000 P 03/22/14 42.0 0.50 0.65
LRCX 140322P00043000 P 03/22/14 43.0 0.60 0.75
LRCX 140322P00044000 P 03/22/14 44.0 0.75 0.90
LRCX 140322P00045000 P 03/22/14 45.0 0.95 1.10
LRCX 140322P00046000 P 03/22/14 46.0 1.15 1.25
LRCX 140322P00047000 P 03/22/14 47.0 1.40 1.50
LRCX 140322P00048000 P 03/22/14 48.0 1.70 1.80
LRCX 140322P00049000 P 03/22/14 49.0 2.00 2.15
LRCX 140322P00050000 P 03/22/14 50.0 2.40 2.50
LRCX 140322P00052500 P 03/22/14 52.5 3.50 3.70
LRCX 140322P00055000 P 03/22/14 55.0 5.00 5.20
LRCX 140322P00057500 P 03/22/14 57.5 6.80 7.00
LRCX 140322P00060000 P 03/22/14 60.0 8.70 9.20
LRCX 140322P00065000 P 03/22/14 65.0 12.90 14.80
LRCX 140621C00035000 C 06/21/14 35.0 16.40 17.50
LRCX 140621C00040000 C 06/21/14 40.0 12.00 13.00
LRCX 140621C00045000 C 06/21/14 45.0 8.30 8.70
LRCX 140621C00050000 C 06/21/14 50.0 5.30 5.50
LRCX 140621C00052500 C 06/21/14 52.5 4.00 4.20
LRCX 140621C00055000 C 06/21/14 55.0 2.95 3.10
LRCX 140621C00057500 C 06/21/14 57.5 2.10 2.20
LRCX 140621C00060000 C 06/21/14 60.0 1.45 1.60
LRCX 140621C00062500 C 06/21/14 62.5 1.00 1.10
LRCX 140621C00065000 C 06/21/14 65.0 0.65 0.80
LRCX 140621C00070000 C 06/21/14 70.0 0.25 0.35
LRCX 140621P00035000 P 06/21/14 35.0 0.40 0.50
LRCX 140621P00040000 P 06/21/14 40.0 0.90 1.00
LRCX 140621P00045000 P 06/21/14 45.0 1.90 2.00
LRCX 140621P00050000 P 06/21/14 50.0 3.60 3.80
LRCX 140621P00052500 P 06/21/14 52.5 4.80 5.00
LRCX 140621P00055000 P 06/21/14 55.0 6.20 6.40
LRCX 140621P00057500 P 06/21/14 57.5 7.90 8.10
LRCX 140621P00060000 P 06/21/14 60.0 9.70 9.90
LRCX 140621P00062500 P 06/21/14 62.5 11.70 12.00
LRCX 140621P00065000 P 06/21/14 65.0 13.70 14.30
LRCX 140621P00070000 P 06/21/14 70.0 18.30 19.00
LRCX 150117C00020000 C 01/17/15 20.0 31.30 32.10
LRCX 150117C00023000 C 01/17/15 23.0 28.20 29.30
LRCX 150117C00025000 C 01/17/15 25.0 26.50 27.30
LRCX 150117C00028000 C 01/17/15 28.0 23.60 24.60
LRCX 150117C00030000 C 01/17/15 30.0 21.60 22.80
LRCX 150117C00033000 C 01/17/15 33.0 19.10 20.10
LRCX 150117C00035000 C 01/17/15 35.0 17.40 18.40
LRCX 150117C00037000 C 01/17/15 37.0 15.70 16.80
LRCX 150117C00040000 C 01/17/15 40.0 13.60 14.40
LRCX 150117C00042000 C 01/17/15 42.0 12.20 12.90
LRCX 150117C00045000 C 01/17/15 45.0 10.10 11.10
LRCX 150117C00047000 C 01/17/15 47.0 9.10 9.40
LRCX 150117C00050000 C 01/17/15 50.0 7.40 7.70
LRCX 150117C00052500 C 01/17/15 52.5 6.20 6.40
LRCX 150117C00055000 C 01/17/15 55.0 5.10 5.30
LRCX 150117C00057500 C 01/17/15 57.5 4.20 4.40
LRCX 150117C00060000 C 01/17/15 60.0 3.40 3.60
LRCX 150117C00065000 C 01/17/15 65.0 2.20 2.35
LRCX 150117C00070000 C 01/17/15 70.0 1.40 1.55
LRCX 150117P00020000 P 01/17/15 20.0 0.05 0.20
LRCX 150117P00023000 P 01/17/15 23.0 0.15 0.30
LRCX 150117P00025000 P 01/17/15 25.0 0.25 0.40
LRCX 150117P00028000 P 01/17/15 28.0 0.40 0.55
LRCX 150117P00030000 P 01/17/15 30.0 0.60 0.75
LRCX 150117P00033000 P 01/17/15 33.0 0.90 1.10
LRCX 150117P00035000 P 01/17/15 35.0 1.25 1.40
LRCX 150117P00037000 P 01/17/15 37.0 1.60 1.75
LRCX 150117P00040000 P 01/17/15 40.0 2.25 2.45
LRCX 150117P00042000 P 01/17/15 42.0 2.80 2.95
LRCX 150117P00045000 P 01/17/15 45.0 3.70 3.90
LRCX 150117P00047000 P 01/17/15 47.0 4.40 4.70
LRCX 150117P00050000 P 01/17/15 50.0 5.70 6.00
LRCX 150117P00052500 P 01/17/15 52.5 7.00 7.30
LRCX 150117P00055000 P 01/17/15 55.0 8.40 8.60
LRCX 150117P00057500 P 01/17/15 57.5 9.90 10.10
LRCX 150117P00060000 P 01/17/15 60.0 11.60 11.80
LRCX 150117P00065000 P 01/17/15 65.0 15.40 15.60
LRCX 150117P00070000 P 01/17/15 70.0 19.30 20.00
LRCX 160115C00030000 C 01/15/16 30.0 22.70 23.90
LRCX 160115C00035000 C 01/15/16 35.0 19.00 20.00
LRCX 160115C00040000 C 01/15/16 40.0 15.50 16.50
LRCX 160115C00045000 C 01/15/16 45.0 12.40 13.30
LRCX 160115C00050000 C 01/15/16 50.0 9.80 10.60
LRCX 160115C00052500 C 01/15/16 52.5 8.50 9.40
LRCX 160115C00055000 C 01/15/16 55.0 7.60 8.30
LRCX 160115C00057500 C 01/15/16 57.5 6.50 7.40
LRCX 160115C00060000 C 01/15/16 60.0 5.80 6.50
LRCX 160115C00062500 C 01/15/16 62.5 5.00 5.70
LRCX 160115C00065000 C 01/15/16 65.0 4.40 4.90
LRCX 160115C00070000 C 01/15/16 70.0 3.30 3.80
LRCX 160115C00075000 C 01/15/16 75.0 2.40 2.85
LRCX 160115C00080000 C 01/15/16 80.0 1.80 2.10
LRCX 160115P00030000 P 01/15/16 30.0 1.60 1.85
LRCX 160115P00035000 P 01/15/16 35.0 2.60 3.00
LRCX 160115P00040000 P 01/15/16 40.0 4.00 4.50
LRCX 160115P00045000 P 01/15/16 45.0 5.80 6.40
LRCX 160115P00050000 P 01/15/16 50.0 8.10 8.70
LRCX 160115P00052500 P 01/15/16 52.5 9.40 10.00
LRCX 160115P00055000 P 01/15/16 55.0 10.70 11.60
LRCX 160115P00057500 P 01/15/16 57.5 12.30 13.10
LRCX 160115P00060000 P 01/15/16 60.0 13.90 14.80
LRCX 160115P00062500 P 01/15/16 62.5 15.60 16.40
LRCX 160115P00065000 P 01/15/16 65.0 17.40 18.20
LRCX 160115P00070000 P 01/15/16 70.0 21.20 22.10
LRCX 160115P00075000 P 01/15/16 75.0 25.30 26.20
LRCX 160115P00080000 P 01/15/16 80.0 29.60 30.40