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 (2015-01-02)Premium Content

Lam Research Corporation (LRCX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 150417C00060000 C 04/17/15 60.0 10.90 13.20
LRCX 150417C00062500 C 04/17/15 62.5 8.50 11.30
LRCX 150417C00065000 C 04/17/15 65.0 6.30 8.00
LRCX 150417C00067500 C 04/17/15 67.5 4.20 5.80
LRCX 150417C00070000 C 04/17/15 70.0 3.10 3.60
LRCX 150417C00072500 C 04/17/15 72.5 1.70 2.10
LRCX 150417C00075000 C 04/17/15 75.0 0.65 1.15
LRCX 150417C00077500 C 04/17/15 77.5 0.20 0.60
LRCX 150417C00080000 C 04/17/15 80.0 0.05 0.30
LRCX 150417C00082500 C 04/17/15 82.5 0.00 0.10
LRCX 150417C00085000 C 04/17/15 85.0 0.00 0.10
LRCX 150417C00087500 C 04/17/15 87.5 0.00 0.05
LRCX 150417C00090000 C 04/17/15 90.0 0.00 0.05
LRCX 150417C00092500 C 04/17/15 92.5 0.00 0.05
LRCX 150417C00095000 C 04/17/15 95.0 0.00 0.05
LRCX 150417C00100000 C 04/17/15 100.0 0.00 0.05
LRCX 150417C00105000 C 04/17/15 105.0 0.00 0.05
LRCX 150417C00110000 C 04/17/15 110.0 0.00 0.05
LRCX 150417C00115000 C 04/17/15 115.0 0.00 0.05
LRCX 150417P00060000 P 04/17/15 60.0 0.00 0.20
LRCX 150417P00062500 P 04/17/15 62.5 0.10 0.25
LRCX 150417P00065000 P 04/17/15 65.0 0.20 0.45
LRCX 150417P00067500 P 04/17/15 67.5 0.50 0.75
LRCX 150417P00070000 P 04/17/15 70.0 0.90 1.45
LRCX 150417P00072500 P 04/17/15 72.5 2.00 2.45
LRCX 150417P00075000 P 04/17/15 75.0 3.40 4.00
LRCX 150417P00077500 P 04/17/15 77.5 5.30 6.10
LRCX 150417P00080000 P 04/17/15 80.0 7.40 8.60
LRCX 150417P00082500 P 04/17/15 82.5 9.90 11.00
LRCX 150417P00085000 P 04/17/15 85.0 12.20 13.60
LRCX 150417P00087500 P 04/17/15 87.5 13.90 16.10
LRCX 150417P00090000 P 04/17/15 90.0 15.90 18.60
LRCX 150417P00092500 P 04/17/15 92.5 18.30 21.10
LRCX 150417P00095000 P 04/17/15 95.0 20.80 23.60
LRCX 150417P00100000 P 04/17/15 100.0 25.80 28.60
LRCX 150417P00105000 P 04/17/15 105.0 30.80 33.60
LRCX 150417P00110000 P 04/17/15 110.0 36.00 38.60
LRCX 150417P00115000 P 04/17/15 115.0 40.70 43.60
LRCX 150515C00040000 C 05/15/15 40.0 30.80 32.90
LRCX 150515C00042500 C 05/15/15 42.5 28.00 31.50
LRCX 150515C00045000 C 05/15/15 45.0 25.10 29.50
LRCX 150515C00047500 C 05/15/15 47.5 22.70 27.00
LRCX 150515C00050000 C 05/15/15 50.0 20.00 24.50
LRCX 150515C00055000 C 05/15/15 55.0 15.20 19.10
LRCX 150515C00060000 C 05/15/15 60.0 11.40 13.80
LRCX 150515C00062500 C 05/15/15 62.5 9.20 11.30
LRCX 150515C00065000 C 05/15/15 65.0 7.10 8.70
LRCX 150515C00067500 C 05/15/15 67.5 5.80 6.70
LRCX 150515C00070000 C 05/15/15 70.0 4.20 4.90
LRCX 150515C00072500 C 05/15/15 72.5 2.95 3.50
LRCX 150515C00075000 C 05/15/15 75.0 1.90 2.35
LRCX 150515C00077500 C 05/15/15 77.5 1.05 1.50
LRCX 150515C00080000 C 05/15/15 80.0 0.65 1.05
LRCX 150515C00082500 C 05/15/15 82.5 0.35 0.60
LRCX 150515C00085000 C 05/15/15 85.0 0.15 0.35
LRCX 150515C00087500 C 05/15/15 87.5 0.05 0.20
LRCX 150515C00090000 C 05/15/15 90.0 0.00 0.15
LRCX 150515C00095000 C 05/15/15 95.0 0.00 0.10
LRCX 150515C00100000 C 05/15/15 100.0 0.00 0.05
LRCX 150515C00105000 C 05/15/15 105.0 0.00 0.05
LRCX 150515C00110000 C 05/15/15 110.0 0.00 0.05
LRCX 150515C00115000 C 05/15/15 115.0 0.00 0.05
LRCX 150515P00040000 P 05/15/15 40.0 0.00 0.05
LRCX 150515P00042500 P 05/15/15 42.5 0.00 0.10
LRCX 150515P00045000 P 05/15/15 45.0 0.00 0.10
LRCX 150515P00047500 P 05/15/15 47.5 0.00 0.15
LRCX 150515P00050000 P 05/15/15 50.0 0.05 0.25
LRCX 150515P00055000 P 05/15/15 55.0 0.15 0.30
LRCX 150515P00060000 P 05/15/15 60.0 0.35 0.60
LRCX 150515P00062500 P 05/15/15 62.5 0.60 0.80
LRCX 150515P00065000 P 05/15/15 65.0 0.85 1.20
LRCX 150515P00067500 P 05/15/15 67.5 1.45 1.95
LRCX 150515P00070000 P 05/15/15 70.0 2.15 2.65
LRCX 150515P00072500 P 05/15/15 72.5 3.30 3.80
LRCX 150515P00075000 P 05/15/15 75.0 4.50 5.20
LRCX 150515P00077500 P 05/15/15 77.5 6.20 7.00
LRCX 150515P00080000 P 05/15/15 80.0 8.20 9.70
LRCX 150515P00082500 P 05/15/15 82.5 10.30 12.00
LRCX 150515P00085000 P 05/15/15 85.0 12.60 14.30
LRCX 150515P00087500 P 05/15/15 87.5 13.30 17.60
LRCX 150515P00090000 P 05/15/15 90.0 15.80 20.20
LRCX 150515P00095000 P 05/15/15 95.0 21.60 24.60
LRCX 150515P00100000 P 05/15/15 100.0 26.10 30.10
LRCX 150515P00105000 P 05/15/15 105.0 31.00 35.00
LRCX 150515P00110000 P 05/15/15 110.0 36.00 40.00
LRCX 150515P00115000 P 05/15/15 115.0 40.80 45.10
LRCX 150619C00040000 C 06/19/15 40.0 30.90 32.90
LRCX 150619C00042500 C 06/19/15 42.5 27.60 31.90
LRCX 150619C00045000 C 06/19/15 45.0 25.20 29.50
LRCX 150619C00047500 C 06/19/15 47.5 22.60 27.10
LRCX 150619C00050000 C 06/19/15 50.0 20.20 24.50
LRCX 150619C00055000 C 06/19/15 55.0 16.30 18.40
LRCX 150619C00060000 C 06/19/15 60.0 11.70 13.90
LRCX 150619C00062500 C 06/19/15 62.5 9.60 11.40
LRCX 150619C00065000 C 06/19/15 65.0 7.60 9.30
LRCX 150619C00067500 C 06/19/15 67.5 6.60 7.40
LRCX 150619C00070000 C 06/19/15 70.0 4.90 5.70
LRCX 150619C00072500 C 06/19/15 72.5 3.80 4.20
LRCX 150619C00075000 C 06/19/15 75.0 2.55 3.10
LRCX 150619C00077500 C 06/19/15 77.5 1.80 2.15
LRCX 150619C00080000 C 06/19/15 80.0 1.15 1.55
LRCX 150619C00082500 C 06/19/15 82.5 0.70 1.00
LRCX 150619C00085000 C 06/19/15 85.0 0.45 0.60
LRCX 150619C00087500 C 06/19/15 87.5 0.20 0.40
LRCX 150619C00090000 C 06/19/15 90.0 0.10 0.30
LRCX 150619C00092500 C 06/19/15 92.5 0.05 0.20
LRCX 150619C00095000 C 06/19/15 95.0 0.00 0.15
LRCX 150619C00100000 C 06/19/15 100.0 0.00 0.10
LRCX 150619C00105000 C 06/19/15 105.0 0.00 0.10
LRCX 150619C00110000 C 06/19/15 110.0 0.00 0.05
LRCX 150619P00040000 P 06/19/15 40.0 0.00 0.15
LRCX 150619P00042500 P 06/19/15 42.5 0.05 0.15
LRCX 150619P00045000 P 06/19/15 45.0 0.05 0.15
LRCX 150619P00047500 P 06/19/15 47.5 0.00 0.35
LRCX 150619P00050000 P 06/19/15 50.0 0.05 0.40
LRCX 150619P00055000 P 06/19/15 55.0 0.30 0.45
LRCX 150619P00060000 P 06/19/15 60.0 0.65 0.95
LRCX 150619P00062500 P 06/19/15 62.5 0.95 1.40
LRCX 150619P00065000 P 06/19/15 65.0 1.45 1.85
LRCX 150619P00067500 P 06/19/15 67.5 2.05 2.60
LRCX 150619P00070000 P 06/19/15 70.0 3.00 3.50
LRCX 150619P00072500 P 06/19/15 72.5 4.10 4.60
LRCX 150619P00075000 P 06/19/15 75.0 5.30 6.10
LRCX 150619P00077500 P 06/19/15 77.5 6.90 7.70
LRCX 150619P00080000 P 06/19/15 80.0 8.70 9.70
LRCX 150619P00082500 P 06/19/15 82.5 10.70 12.40
LRCX 150619P00085000 P 06/19/15 85.0 12.80 14.70
LRCX 150619P00087500 P 06/19/15 87.5 15.10 17.00
LRCX 150619P00090000 P 06/19/15 90.0 17.20 19.40
LRCX 150619P00092500 P 06/19/15 92.5 18.50 22.80
LRCX 150619P00095000 P 06/19/15 95.0 22.10 24.30
LRCX 150619P00100000 P 06/19/15 100.0 26.20 30.00
LRCX 150619P00105000 P 06/19/15 105.0 31.10 35.20
LRCX 150619P00110000 P 06/19/15 110.0 36.60 39.50
LRCX 150918C00040000 C 09/18/15 40.0 30.90 33.60
LRCX 150918C00042500 C 09/18/15 42.5 27.60 32.10
LRCX 150918C00045000 C 09/18/15 45.0 25.30 29.40
LRCX 150918C00047500 C 09/18/15 47.5 23.10 26.90
LRCX 150918C00050000 C 09/18/15 50.0 20.70 24.20
LRCX 150918C00055000 C 09/18/15 55.0 16.10 18.70
LRCX 150918C00060000 C 09/18/15 60.0 12.60 14.30
LRCX 150918C00062500 C 09/18/15 62.5 10.70 12.40
LRCX 150918C00065000 C 09/18/15 65.0 9.40 10.50
LRCX 150918C00067500 C 09/18/15 67.5 8.00 8.70
LRCX 150918C00070000 C 09/18/15 70.0 6.50 7.10
LRCX 150918C00072500 C 09/18/15 72.5 5.10 5.80
LRCX 150918C00075000 C 09/18/15 75.0 4.10 4.60
LRCX 150918C00077500 C 09/18/15 77.5 3.00 3.60
LRCX 150918C00080000 C 09/18/15 80.0 2.35 2.95
LRCX 150918C00082500 C 09/18/15 82.5 1.75 2.25
LRCX 150918C00085000 C 09/18/15 85.0 1.35 1.65
LRCX 150918C00087500 C 09/18/15 87.5 0.90 1.25
LRCX 150918C00090000 C 09/18/15 90.0 0.60 0.90
LRCX 150918C00095000 C 09/18/15 95.0 0.30 0.50
LRCX 150918C00100000 C 09/18/15 100.0 0.05 0.30
LRCX 150918C00105000 C 09/18/15 105.0 0.05 0.20
LRCX 150918C00110000 C 09/18/15 110.0 0.00 0.15
LRCX 150918P00040000 P 09/18/15 40.0 0.00 0.45
LRCX 150918P00042500 P 09/18/15 42.5 0.15 0.55
LRCX 150918P00045000 P 09/18/15 45.0 0.25 0.45
LRCX 150918P00047500 P 09/18/15 47.5 0.35 0.55
LRCX 150918P00050000 P 09/18/15 50.0 0.50 0.70
LRCX 150918P00055000 P 09/18/15 55.0 0.85 1.10
LRCX 150918P00060000 P 09/18/15 60.0 1.65 1.90
LRCX 150918P00062500 P 09/18/15 62.5 2.15 2.55
LRCX 150918P00065000 P 09/18/15 65.0 2.70 3.20
LRCX 150918P00067500 P 09/18/15 67.5 3.60 4.10
LRCX 150918P00070000 P 09/18/15 70.0 4.60 5.10
LRCX 150918P00072500 P 09/18/15 72.5 5.60 6.30
LRCX 150918P00075000 P 09/18/15 75.0 6.90 7.70
LRCX 150918P00077500 P 09/18/15 77.5 8.50 9.30
LRCX 150918P00080000 P 09/18/15 80.0 10.00 11.00
LRCX 150918P00082500 P 09/18/15 82.5 12.10 13.00
LRCX 150918P00085000 P 09/18/15 85.0 13.80 15.60
LRCX 150918P00087500 P 09/18/15 87.5 15.80 17.80
LRCX 150918P00090000 P 09/18/15 90.0 18.10 20.10
LRCX 150918P00095000 P 09/18/15 95.0 22.60 24.70
LRCX 150918P00100000 P 09/18/15 100.0 26.10 30.40
LRCX 150918P00105000 P 09/18/15 105.0 30.90 35.20
LRCX 150918P00110000 P 09/18/15 110.0 36.30 39.80
LRCX 160115C00030000 C 01/15/16 30.0 39.90 44.50
LRCX 160115C00035000 C 01/15/16 35.0 34.90 39.50
LRCX 160115C00037500 C 01/15/16 37.5 32.50 37.10
LRCX 160115C00040000 C 01/15/16 40.0 30.20 34.40
LRCX 160115C00042500 C 01/15/16 42.5 27.80 32.40
LRCX 160115C00045000 C 01/15/16 45.0 26.30 28.90
LRCX 160115C00047500 C 01/15/16 47.5 24.00 27.70
LRCX 160115C00050000 C 01/15/16 50.0 21.60 24.30
LRCX 160115C00052500 C 01/15/16 52.5 19.60 21.50
LRCX 160115C00055000 C 01/15/16 55.0 17.60 19.90
LRCX 160115C00057500 C 01/15/16 57.5 15.60 17.30
LRCX 160115C00060000 C 01/15/16 60.0 13.70 15.60
LRCX 160115C00062500 C 01/15/16 62.5 12.50 13.60
LRCX 160115C00065000 C 01/15/16 65.0 11.00 11.80
LRCX 160115C00067500 C 01/15/16 67.5 9.40 10.30
LRCX 160115C00070000 C 01/15/16 70.0 8.00 8.80
LRCX 160115C00072500 C 01/15/16 72.5 6.80 7.50
LRCX 160115C00075000 C 01/15/16 75.0 5.70 6.30
LRCX 160115C00077500 C 01/15/16 77.5 4.70 5.30
LRCX 160115C00080000 C 01/15/16 80.0 3.80 4.40
LRCX 160115C00082500 C 01/15/16 82.5 3.10 3.90
LRCX 160115C00085000 C 01/15/16 85.0 2.35 3.00
LRCX 160115C00087500 C 01/15/16 87.5 1.85 2.70
LRCX 160115C00090000 C 01/15/16 90.0 1.55 2.25
LRCX 160115C00092500 C 01/15/16 92.5 1.20 1.60
LRCX 160115C00095000 C 01/15/16 95.0 0.80 1.25
LRCX 160115C00100000 C 01/15/16 100.0 0.35 0.80
LRCX 160115C00105000 C 01/15/16 105.0 0.10 0.50
LRCX 160115C00110000 C 01/15/16 110.0 0.10 0.35
LRCX 160115C00115000 C 01/15/16 115.0 0.00 0.25
LRCX 160115C00120000 C 01/15/16 120.0 0.00 0.15
LRCX 160115P00030000 P 01/15/16 30.0 0.00 0.30
LRCX 160115P00035000 P 01/15/16 35.0 0.15 0.40
LRCX 160115P00037500 P 01/15/16 37.5 0.25 0.50
LRCX 160115P00040000 P 01/15/16 40.0 0.35 0.80
LRCX 160115P00042500 P 01/15/16 42.5 0.50 0.95
LRCX 160115P00045000 P 01/15/16 45.0 0.55 0.95
LRCX 160115P00047500 P 01/15/16 47.5 0.60 1.15
LRCX 160115P00050000 P 01/15/16 50.0 0.90 1.45
LRCX 160115P00052500 P 01/15/16 52.5 1.35 1.75
LRCX 160115P00055000 P 01/15/16 55.0 1.80 2.35
LRCX 160115P00057500 P 01/15/16 57.5 2.05 2.70
LRCX 160115P00060000 P 01/15/16 60.0 2.65 3.20
LRCX 160115P00062500 P 01/15/16 62.5 3.40 4.00
LRCX 160115P00065000 P 01/15/16 65.0 4.20 4.80
LRCX 160115P00067500 P 01/15/16 67.5 5.10 5.70
LRCX 160115P00070000 P 01/15/16 70.0 6.10 6.80
LRCX 160115P00072500 P 01/15/16 72.5 7.40 8.20
LRCX 160115P00075000 P 01/15/16 75.0 8.70 9.50
LRCX 160115P00077500 P 01/15/16 77.5 10.20 11.00
LRCX 160115P00080000 P 01/15/16 80.0 11.80 12.60
LRCX 160115P00082500 P 01/15/16 82.5 13.50 14.40
LRCX 160115P00085000 P 01/15/16 85.0 15.40 16.30
LRCX 160115P00087500 P 01/15/16 87.5 17.40 18.20
LRCX 160115P00090000 P 01/15/16 90.0 19.30 21.10
LRCX 160115P00092500 P 01/15/16 92.5 21.40 23.30
LRCX 160115P00095000 P 01/15/16 95.0 23.60 25.50
LRCX 160115P00100000 P 01/15/16 100.0 27.80 30.10
LRCX 160115P00105000 P 01/15/16 105.0 32.50 35.50
LRCX 160115P00110000 P 01/15/16 110.0 36.00 40.50
LRCX 160115P00115000 P 01/15/16 115.0 40.80 45.50
LRCX 160115P00120000 P 01/15/16 120.0 45.80 50.40
LRCX 170120C00037500 C 01/20/17 37.5 33.10 37.80
LRCX 170120C00040000 C 01/20/17 40.0 30.90 35.50
LRCX 170120C00042500 C 01/20/17 42.5 28.60 33.50
LRCX 170120C00045000 C 01/20/17 45.0 27.30 30.10
LRCX 170120C00047500 C 01/20/17 47.5 25.30 28.10
LRCX 170120C00050000 C 01/20/17 50.0 23.40 26.80
LRCX 170120C00055000 C 01/20/17 55.0 19.80 23.60
LRCX 170120C00060000 C 01/20/17 60.0 16.70 19.60
LRCX 170120C00062500 C 01/20/17 62.5 15.10 18.20
LRCX 170120C00065000 C 01/20/17 65.0 13.80 16.40
LRCX 170120C00067500 C 01/20/17 67.5 12.40 15.00
LRCX 170120C00070000 C 01/20/17 70.0 11.20 14.10
LRCX 170120C00072500 C 01/20/17 72.5 10.10 13.30
LRCX 170120C00075000 C 01/20/17 75.0 9.00 11.90
LRCX 170120C00077500 C 01/20/17 77.5 8.00 9.90
LRCX 170120C00080000 C 01/20/17 80.0 7.10 9.50
LRCX 170120C00082500 C 01/20/17 82.5 6.30 9.00
LRCX 170120C00085000 C 01/20/17 85.0 5.60 8.60
LRCX 170120C00087500 C 01/20/17 87.5 4.90 7.60
LRCX 170120C00090000 C 01/20/17 90.0 4.30 5.70
LRCX 170120C00092500 C 01/20/17 92.5 3.80 5.10
LRCX 170120C00095000 C 01/20/17 95.0 3.30 4.60
LRCX 170120C00100000 C 01/20/17 100.0 2.55 3.70
LRCX 170120C00105000 C 01/20/17 105.0 1.80 2.90
LRCX 170120C00110000 C 01/20/17 110.0 1.25 2.30
LRCX 170120C00115000 C 01/20/17 115.0 1.10 1.85
LRCX 170120C00120000 C 01/20/17 120.0 0.55 1.55
LRCX 170120C00125000 C 01/20/17 125.0 0.60 1.30
LRCX 170120P00037500 P 01/20/17 37.5 0.85 1.85
LRCX 170120P00040000 P 01/20/17 40.0 1.40 1.75
LRCX 170120P00042500 P 01/20/17 42.5 1.75 2.55
LRCX 170120P00045000 P 01/20/17 45.0 1.45 2.85
LRCX 170120P00047500 P 01/20/17 47.5 1.85 3.40
LRCX 170120P00050000 P 01/20/17 50.0 2.35 3.90
LRCX 170120P00055000 P 01/20/17 55.0 3.90 5.30
LRCX 170120P00060000 P 01/20/17 60.0 5.50 7.00
LRCX 170120P00062500 P 01/20/17 62.5 5.80 8.00
LRCX 170120P00065000 P 01/20/17 65.0 6.80 9.10
LRCX 170120P00067500 P 01/20/17 67.5 7.90 10.20
LRCX 170120P00070000 P 01/20/17 70.0 9.00 11.40
LRCX 170120P00072500 P 01/20/17 72.5 10.60 12.80
LRCX 170120P00075000 P 01/20/17 75.0 12.00 14.20
LRCX 170120P00077500 P 01/20/17 77.5 13.70 15.70
LRCX 170120P00080000 P 01/20/17 80.0 15.20 17.40
LRCX 170120P00082500 P 01/20/17 82.5 16.50 19.00
LRCX 170120P00085000 P 01/20/17 85.0 18.40 20.80
LRCX 170120P00087500 P 01/20/17 87.5 20.20 22.60
LRCX 170120P00090000 P 01/20/17 90.0 21.90 24.50
LRCX 170120P00092500 P 01/20/17 92.5 23.80 26.50
LRCX 170120P00095000 P 01/20/17 95.0 25.70 28.50
LRCX 170120P00100000 P 01/20/17 100.0 29.90 32.70
LRCX 170120P00105000 P 01/20/17 105.0 33.70 37.10
LRCX 170120P00110000 P 01/20/17 110.0 38.50 41.50
LRCX 170120P00115000 P 01/20/17 115.0 43.00 46.10
LRCX 170120P00120000 P 01/20/17 120.0 47.50 50.80
LRCX 170120P00125000 P 01/20/17 125.0 51.20 56.00

OPRA data is delayed 15 minutes.