Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Lam Research Corp (LRCX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 140419C00040000 C 04/19/14 40.0 12.60 13.30
LRCX 140419C00045000 C 04/19/14 45.0 7.60 8.20
LRCX 140419C00050000 C 04/19/14 50.0 2.70 3.20
LRCX 140419C00052500 C 04/19/14 52.5 0.15 0.50
LRCX 140419C00055000 C 04/19/14 55.0 0.00 0.05
LRCX 140419C00057500 C 04/19/14 57.5 0.00 0.05
LRCX 140419C00060000 C 04/19/14 60.0 0.00 0.25
LRCX 140419C00065000 C 04/19/14 65.0 0.00 0.25
LRCX 140419C00070000 C 04/19/14 70.0 0.00 0.25
LRCX 140419P00040000 P 04/19/14 40.0 0.00 0.15
LRCX 140419P00045000 P 04/19/14 45.0 0.00 0.10
LRCX 140419P00050000 P 04/19/14 50.0 0.00 0.05
LRCX 140419P00052500 P 04/19/14 52.5 0.00 0.05
LRCX 140419P00055000 P 04/19/14 55.0 1.90 2.35
LRCX 140419P00057500 P 04/19/14 57.5 4.40 4.90
LRCX 140419P00060000 P 04/19/14 60.0 6.80 7.40
LRCX 140419P00065000 P 04/19/14 65.0 11.70 13.60
LRCX 140419P00070000 P 04/19/14 70.0 16.70 18.60
LRCX 140517C00045000 C 05/17/14 45.0 7.30 8.50
LRCX 140517C00050000 C 05/17/14 50.0 3.70 3.90
LRCX 140517C00052500 C 05/17/14 52.5 2.20 2.30
LRCX 140517C00055000 C 05/17/14 55.0 1.10 1.20
LRCX 140517C00057500 C 05/17/14 57.5 0.50 0.55
LRCX 140517C00060000 C 05/17/14 60.0 0.20 0.25
LRCX 140517C00062500 C 05/17/14 62.5 0.05 0.15
LRCX 140517C00065000 C 05/17/14 65.0 0.00 0.10
LRCX 140517C00067500 C 05/17/14 67.5 0.00 0.05
LRCX 140517C00070000 C 05/17/14 70.0 0.00 0.05
LRCX 140517P00045000 P 05/17/14 45.0 0.20 0.30
LRCX 140517P00050000 P 05/17/14 50.0 0.95 1.05
LRCX 140517P00052500 P 05/17/14 52.5 1.90 2.00
LRCX 140517P00055000 P 05/17/14 55.0 3.30 3.50
LRCX 140517P00057500 P 05/17/14 57.5 4.90 6.00
LRCX 140517P00060000 P 05/17/14 60.0 7.10 8.30
LRCX 140517P00062500 P 05/17/14 62.5 9.30 10.70
LRCX 140517P00065000 P 05/17/14 65.0 11.70 13.20
LRCX 140517P00067500 P 05/17/14 67.5 14.20 15.70
LRCX 140517P00070000 P 05/17/14 70.0 16.70 18.20
LRCX 140621C00035000 C 06/21/14 35.0 17.00 18.50
LRCX 140621C00040000 C 06/21/14 40.0 12.10 13.40
LRCX 140621C00045000 C 06/21/14 45.0 7.60 8.70
LRCX 140621C00050000 C 06/21/14 50.0 4.30 4.50
LRCX 140621C00052500 C 06/21/14 52.5 2.80 2.95
LRCX 140621C00055000 C 06/21/14 55.0 1.70 1.80
LRCX 140621C00057500 C 06/21/14 57.5 0.95 1.05
LRCX 140621C00060000 C 06/21/14 60.0 0.50 0.60
LRCX 140621C00062500 C 06/21/14 62.5 0.25 0.35
LRCX 140621C00065000 C 06/21/14 65.0 0.10 0.20
LRCX 140621C00067500 C 06/21/14 67.5 0.00 0.15
LRCX 140621C00070000 C 06/21/14 70.0 0.00 0.10
LRCX 140621P00035000 P 06/21/14 35.0 0.00 0.10
LRCX 140621P00040000 P 06/21/14 40.0 0.15 0.20
LRCX 140621P00045000 P 06/21/14 45.0 0.50 0.60
LRCX 140621P00050000 P 06/21/14 50.0 1.55 1.60
LRCX 140621P00052500 P 06/21/14 52.5 2.50 2.65
LRCX 140621P00055000 P 06/21/14 55.0 3.90 4.10
LRCX 140621P00057500 P 06/21/14 57.5 5.60 5.80
LRCX 140621P00060000 P 06/21/14 60.0 7.40 8.50
LRCX 140621P00062500 P 06/21/14 62.5 9.50 10.90
LRCX 140621P00065000 P 06/21/14 65.0 11.90 13.30
LRCX 140621P00067500 P 06/21/14 67.5 14.20 15.70
LRCX 140621P00070000 P 06/21/14 70.0 16.90 17.40
LRCX 140920C00035000 C 09/20/14 35.0 17.20 18.80
LRCX 140920C00040000 C 09/20/14 40.0 12.60 14.10
LRCX 140920C00045000 C 09/20/14 45.0 9.00 9.60
LRCX 140920C00050000 C 09/20/14 50.0 5.50 5.70
LRCX 140920C00052500 C 09/20/14 52.5 4.10 4.30
LRCX 140920C00055000 C 09/20/14 55.0 3.00 3.20
LRCX 140920C00057500 C 09/20/14 57.5 2.15 2.25
LRCX 140920C00060000 C 09/20/14 60.0 1.45 1.60
LRCX 140920C00062500 C 09/20/14 62.5 1.00 1.10
LRCX 140920C00065000 C 09/20/14 65.0 0.65 0.75
LRCX 140920C00067500 C 09/20/14 67.5 0.40 0.50
LRCX 140920C00070000 C 09/20/14 70.0 0.25 0.35
LRCX 140920C00075000 C 09/20/14 75.0 0.05 0.20
LRCX 140920P00035000 P 09/20/14 35.0 0.20 0.35
LRCX 140920P00040000 P 09/20/14 40.0 0.55 0.70
LRCX 140920P00045000 P 09/20/14 45.0 1.30 1.45
LRCX 140920P00050000 P 09/20/14 50.0 2.75 2.90
LRCX 140920P00052500 P 09/20/14 52.5 3.80 4.00
LRCX 140920P00055000 P 09/20/14 55.0 5.20 5.40
LRCX 140920P00057500 P 09/20/14 57.5 6.80 7.00
LRCX 140920P00060000 P 09/20/14 60.0 8.60 8.80
LRCX 140920P00062500 P 09/20/14 62.5 10.60 10.90
LRCX 140920P00065000 P 09/20/14 65.0 12.50 13.70
LRCX 140920P00067500 P 09/20/14 67.5 14.70 16.00
LRCX 140920P00070000 P 09/20/14 70.0 16.80 18.40
LRCX 140920P00075000 P 09/20/14 75.0 21.70 23.30
LRCX 150117C00020000 C 01/17/15 20.0 32.70 33.30
LRCX 150117C00023000 C 01/17/15 23.0 29.70 30.30
LRCX 150117C00025000 C 01/17/15 25.0 27.80 28.40
LRCX 150117C00028000 C 01/17/15 28.0 24.90 25.50
LRCX 150117C00030000 C 01/17/15 30.0 22.80 23.60
LRCX 150117C00033000 C 01/17/15 33.0 20.10 20.80
LRCX 150117C00035000 C 01/17/15 35.0 18.30 19.00
LRCX 150117C00037000 C 01/17/15 37.0 16.50 17.20
LRCX 150117C00040000 C 01/17/15 40.0 13.30 14.80
LRCX 150117C00042000 C 01/17/15 42.0 11.70 13.00
LRCX 150117C00045000 C 01/17/15 45.0 10.10 10.70
LRCX 150117C00047000 C 01/17/15 47.0 8.70 9.00
LRCX 150117C00050000 C 01/17/15 50.0 6.90 7.10
LRCX 150117C00052500 C 01/17/15 52.5 5.50 5.70
LRCX 150117C00055000 C 01/17/15 55.0 4.40 4.60
LRCX 150117C00057500 C 01/17/15 57.5 3.40 3.60
LRCX 150117C00060000 C 01/17/15 60.0 2.65 2.80
LRCX 150117C00062500 C 01/17/15 62.5 2.00 2.15
LRCX 150117C00065000 C 01/17/15 65.0 1.50 1.65
LRCX 150117C00067500 C 01/17/15 67.5 1.10 1.25
LRCX 150117C00070000 C 01/17/15 70.0 0.80 0.95
LRCX 150117C00075000 C 01/17/15 75.0 0.45 0.55
LRCX 150117C00080000 C 01/17/15 80.0 0.20 0.35
LRCX 150117P00020000 P 01/17/15 20.0 0.00 0.10
LRCX 150117P00023000 P 01/17/15 23.0 0.05 0.15
LRCX 150117P00025000 P 01/17/15 25.0 0.10 0.20
LRCX 150117P00028000 P 01/17/15 28.0 0.15 0.30
LRCX 150117P00030000 P 01/17/15 30.0 0.25 0.40
LRCX 150117P00033000 P 01/17/15 33.0 0.40 0.55
LRCX 150117P00035000 P 01/17/15 35.0 0.60 0.75
LRCX 150117P00037000 P 01/17/15 37.0 0.80 0.95
LRCX 150117P00040000 P 01/17/15 40.0 1.20 1.40
LRCX 150117P00042000 P 01/17/15 42.0 1.60 1.75
LRCX 150117P00045000 P 01/17/15 45.0 2.30 2.50
LRCX 150117P00047000 P 01/17/15 47.0 2.90 3.10
LRCX 150117P00050000 P 01/17/15 50.0 4.00 4.20
LRCX 150117P00052500 P 01/17/15 52.5 5.10 5.40
LRCX 150117P00055000 P 01/17/15 55.0 6.50 6.70
LRCX 150117P00057500 P 01/17/15 57.5 8.00 8.30
LRCX 150117P00060000 P 01/17/15 60.0 9.70 10.00
LRCX 150117P00062500 P 01/17/15 62.5 11.60 11.90
LRCX 150117P00065000 P 01/17/15 65.0 13.30 13.90
LRCX 150117P00067500 P 01/17/15 67.5 15.30 16.70
LRCX 150117P00070000 P 01/17/15 70.0 17.60 19.20
LRCX 150117P00075000 P 01/17/15 75.0 22.20 22.80
LRCX 150117P00080000 P 01/17/15 80.0 27.00 27.60
LRCX 160115C00030000 C 01/15/16 30.0 23.60 24.80
LRCX 160115C00035000 C 01/15/16 35.0 19.40 20.70
LRCX 160115C00040000 C 01/15/16 40.0 15.90 16.70
LRCX 160115C00045000 C 01/15/16 45.0 12.60 13.50
LRCX 160115C00050000 C 01/15/16 50.0 9.70 10.00
LRCX 160115C00052500 C 01/15/16 52.5 8.50 8.90
LRCX 160115C00055000 C 01/15/16 55.0 7.40 7.70
LRCX 160115C00057500 C 01/15/16 57.5 6.40 6.70
LRCX 160115C00060000 C 01/15/16 60.0 5.50 5.80
LRCX 160115C00062500 C 01/15/16 62.5 4.70 5.00
LRCX 160115C00065000 C 01/15/16 65.0 4.00 4.40
LRCX 160115C00067500 C 01/15/16 67.5 3.40 3.80
LRCX 160115C00070000 C 01/15/16 70.0 2.95 3.20
LRCX 160115C00075000 C 01/15/16 75.0 2.15 2.35
LRCX 160115C00080000 C 01/15/16 80.0 1.60 1.75
LRCX 160115C00085000 C 01/15/16 85.0 1.15 1.30
LRCX 160115P00030000 P 01/15/16 30.0 1.00 1.20
LRCX 160115P00035000 P 01/15/16 35.0 1.80 2.05
LRCX 160115P00040000 P 01/15/16 40.0 2.95 3.20
LRCX 160115P00045000 P 01/15/16 45.0 4.50 4.90
LRCX 160115P00050000 P 01/15/16 50.0 6.60 7.00
LRCX 160115P00052500 P 01/15/16 52.5 7.80 8.20
LRCX 160115P00055000 P 01/15/16 55.0 9.20 9.50
LRCX 160115P00057500 P 01/15/16 57.5 10.70 11.00
LRCX 160115P00060000 P 01/15/16 60.0 12.30 12.60
LRCX 160115P00062500 P 01/15/16 62.5 14.00 14.30
LRCX 160115P00065000 P 01/15/16 65.0 15.80 16.10
LRCX 160115P00067500 P 01/15/16 67.5 17.70 18.10
LRCX 160115P00070000 P 01/15/16 70.0 19.60 20.10
LRCX 160115P00075000 P 01/15/16 75.0 23.40 24.50
LRCX 160115P00080000 P 01/15/16 80.0 27.30 29.90
LRCX 160115P00085000 P 01/15/16 85.0 32.40 33.40

OPRA data is delayed 15 minutes.