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 Nov 25 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 141220C00030000 C 12/20/14 30.0 48.70 52.50
LRCX 141220C00032500 C 12/20/14 32.5 46.20 50.00
LRCX 141220C00035000 C 12/20/14 35.0 43.70 47.60
LRCX 141220C00037500 C 12/20/14 37.5 41.30 45.20
LRCX 141220C00040000 C 12/20/14 40.0 38.70 42.40
LRCX 141220C00042500 C 12/20/14 42.5 36.20 39.90
LRCX 141220C00045000 C 12/20/14 45.0 33.70 37.50
LRCX 141220C00047500 C 12/20/14 47.5 31.20 35.00
LRCX 141220C00050000 C 12/20/14 50.0 28.80 32.50
LRCX 141220C00052500 C 12/20/14 52.5 26.20 30.00
LRCX 141220C00055000 C 12/20/14 55.0 23.80 26.90
LRCX 141220C00057500 C 12/20/14 57.5 21.30 24.30
LRCX 141220C00060000 C 12/20/14 60.0 19.40 21.50
LRCX 141220C00062500 C 12/20/14 62.5 16.80 18.90
LRCX 141220C00065000 C 12/20/14 65.0 15.30 16.10
LRCX 141220C00067500 C 12/20/14 67.5 11.90 13.90
LRCX 141220C00070000 C 12/20/14 70.0 9.90 11.50
LRCX 141220C00072500 C 12/20/14 72.5 7.50 9.10
LRCX 141220C00075000 C 12/20/14 75.0 5.70 6.40
LRCX 141220C00077500 C 12/20/14 77.5 3.80 4.20
LRCX 141220C00080000 C 12/20/14 80.0 2.20 2.40
LRCX 141220C00082500 C 12/20/14 82.5 1.05 1.25
LRCX 141220C00085000 C 12/20/14 85.0 0.40 0.55
LRCX 141220C00087500 C 12/20/14 87.5 0.15 0.30
LRCX 141220C00090000 C 12/20/14 90.0 0.00 0.20
LRCX 141220C00095000 C 12/20/14 95.0 0.00 0.10
LRCX 141220C00100000 C 12/20/14 100.0 0.00 0.10
LRCX 141220C00105000 C 12/20/14 105.0 0.00 0.05
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 0.05
LRCX 141220P00045000 P 12/20/14 45.0 0.00 0.05
LRCX 141220P00047500 P 12/20/14 47.5 0.00 0.05
LRCX 141220P00050000 P 12/20/14 50.0 0.00 0.05
LRCX 141220P00052500 P 12/20/14 52.5 0.00 0.05
LRCX 141220P00055000 P 12/20/14 55.0 0.00 0.05
LRCX 141220P00057500 P 12/20/14 57.5 0.00 0.05
LRCX 141220P00060000 P 12/20/14 60.0 0.00 0.05
LRCX 141220P00062500 P 12/20/14 62.5 0.00 0.10
LRCX 141220P00065000 P 12/20/14 65.0 0.05 0.15
LRCX 141220P00067500 P 12/20/14 67.5 0.05 0.20
LRCX 141220P00070000 P 12/20/14 70.0 0.05 0.20
LRCX 141220P00072500 P 12/20/14 72.5 0.15 0.30
LRCX 141220P00075000 P 12/20/14 75.0 0.35 0.55
LRCX 141220P00077500 P 12/20/14 77.5 0.80 1.00
LRCX 141220P00080000 P 12/20/14 80.0 1.60 1.75
LRCX 141220P00082500 P 12/20/14 82.5 2.90 3.30
LRCX 141220P00085000 P 12/20/14 85.0 4.40 5.70
LRCX 141220P00087500 P 12/20/14 87.5 6.50 8.00
LRCX 141220P00090000 P 12/20/14 90.0 8.60 10.50
LRCX 141220P00095000 P 12/20/14 95.0 13.20 16.40
LRCX 141220P00100000 P 12/20/14 100.0 17.80 21.40
LRCX 141220P00105000 P 12/20/14 105.0 23.20 26.20
LRCX 150117C00020000 C 01/17/15 20.0 58.70 62.60
LRCX 150117C00023000 C 01/17/15 23.0 55.60 59.70
LRCX 150117C00025000 C 01/17/15 25.0 53.70 57.70
LRCX 150117C00028000 C 01/17/15 28.0 50.70 54.70
LRCX 150117C00030000 C 01/17/15 30.0 48.80 52.90
LRCX 150117C00033000 C 01/17/15 33.0 45.80 49.80
LRCX 150117C00035000 C 01/17/15 35.0 43.70 47.80
LRCX 150117C00037000 C 01/17/15 37.0 41.80 46.00
LRCX 150117C00040000 C 01/17/15 40.0 38.80 43.00
LRCX 150117C00042000 C 01/17/15 42.0 36.70 40.50
LRCX 150117C00045000 C 01/17/15 45.0 33.70 37.20
LRCX 150117C00047000 C 01/17/15 47.0 32.20 34.70
LRCX 150117C00050000 C 01/17/15 50.0 28.80 31.60
LRCX 150117C00052500 C 01/17/15 52.5 26.70 29.20
LRCX 150117C00055000 C 01/17/15 55.0 23.80 26.40
LRCX 150117C00057500 C 01/17/15 57.5 21.90 23.90
LRCX 150117C00060000 C 01/17/15 60.0 19.50 21.00
LRCX 150117C00062500 C 01/17/15 62.5 16.30 19.60
LRCX 150117C00065000 C 01/17/15 65.0 14.00 16.50
LRCX 150117C00067500 C 01/17/15 67.5 12.20 14.00
LRCX 150117C00070000 C 01/17/15 70.0 10.20 11.60
LRCX 150117C00072500 C 01/17/15 72.5 7.90 9.40
LRCX 150117C00075000 C 01/17/15 75.0 6.50 7.20
LRCX 150117C00077500 C 01/17/15 77.5 4.80 5.00
LRCX 150117C00080000 C 01/17/15 80.0 3.20 3.40
LRCX 150117C00082500 C 01/17/15 82.5 1.95 2.15
LRCX 150117C00085000 C 01/17/15 85.0 1.15 1.30
LRCX 150117C00087500 C 01/17/15 87.5 0.65 0.75
LRCX 150117C00090000 C 01/17/15 90.0 0.20 0.45
LRCX 150117C00095000 C 01/17/15 95.0 0.05 0.20
LRCX 150117C00100000 C 01/17/15 100.0 0.00 0.10
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 0.05
LRCX 150117P00030000 P 01/17/15 30.0 0.00 0.05
LRCX 150117P00033000 P 01/17/15 33.0 0.00 0.05
LRCX 150117P00035000 P 01/17/15 35.0 0.00 0.05
LRCX 150117P00037000 P 01/17/15 37.0 0.00 0.05
LRCX 150117P00040000 P 01/17/15 40.0 0.00 0.05
LRCX 150117P00042000 P 01/17/15 42.0 0.00 0.05
LRCX 150117P00045000 P 01/17/15 45.0 0.00 0.05
LRCX 150117P00047000 P 01/17/15 47.0 0.00 0.05
LRCX 150117P00050000 P 01/17/15 50.0 0.00 0.10
LRCX 150117P00052500 P 01/17/15 52.5 0.05 0.10
LRCX 150117P00055000 P 01/17/15 55.0 0.00 0.15
LRCX 150117P00057500 P 01/17/15 57.5 0.05 0.15
LRCX 150117P00060000 P 01/17/15 60.0 0.05 0.25
LRCX 150117P00062500 P 01/17/15 62.5 0.15 0.25
LRCX 150117P00065000 P 01/17/15 65.0 0.15 0.30
LRCX 150117P00067500 P 01/17/15 67.5 0.25 0.40
LRCX 150117P00070000 P 01/17/15 70.0 0.40 0.50
LRCX 150117P00072500 P 01/17/15 72.5 0.60 0.90
LRCX 150117P00075000 P 01/17/15 75.0 1.00 1.20
LRCX 150117P00077500 P 01/17/15 77.5 1.65 1.80
LRCX 150117P00080000 P 01/17/15 80.0 2.55 2.75
LRCX 150117P00082500 P 01/17/15 82.5 3.80 4.10
LRCX 150117P00085000 P 01/17/15 85.0 5.50 5.90
LRCX 150117P00087500 P 01/17/15 87.5 6.70 8.50
LRCX 150117P00090000 P 01/17/15 90.0 9.20 10.70
LRCX 150117P00095000 P 01/17/15 95.0 13.50 15.90
LRCX 150117P00100000 P 01/17/15 100.0 18.40 21.40
LRCX 150117P00105000 P 01/17/15 105.0 23.80 25.80
LRCX 150320C00037500 C 03/20/15 37.5 41.50 45.20
LRCX 150320C00040000 C 03/20/15 40.0 38.70 42.80
LRCX 150320C00042500 C 03/20/15 42.5 36.30 39.30
LRCX 150320C00045000 C 03/20/15 45.0 33.80 37.70
LRCX 150320C00047500 C 03/20/15 47.5 31.30 35.20
LRCX 150320C00050000 C 03/20/15 50.0 28.80 32.70
LRCX 150320C00055000 C 03/20/15 55.0 23.90 27.50
LRCX 150320C00060000 C 03/20/15 60.0 19.90 21.80
LRCX 150320C00062500 C 03/20/15 62.5 17.60 20.30
LRCX 150320C00065000 C 03/20/15 65.0 15.10 17.10
LRCX 150320C00067500 C 03/20/15 67.5 12.90 14.80
LRCX 150320C00070000 C 03/20/15 70.0 11.30 12.70
LRCX 150320C00072500 C 03/20/15 72.5 9.30 10.40
LRCX 150320C00075000 C 03/20/15 75.0 7.90 8.50
LRCX 150320C00077500 C 03/20/15 77.5 6.30 6.80
LRCX 150320C00080000 C 03/20/15 80.0 4.90 5.40
LRCX 150320C00082500 C 03/20/15 82.5 4.00 4.10
LRCX 150320C00085000 C 03/20/15 85.0 2.70 3.10
LRCX 150320C00087500 C 03/20/15 87.5 1.90 2.30
LRCX 150320C00090000 C 03/20/15 90.0 1.30 1.65
LRCX 150320C00095000 C 03/20/15 95.0 0.55 0.85
LRCX 150320C00100000 C 03/20/15 100.0 0.30 0.45
LRCX 150320P00037500 P 03/20/15 37.5 0.00 0.10
LRCX 150320P00040000 P 03/20/15 40.0 0.00 0.10
LRCX 150320P00042500 P 03/20/15 42.5 0.05 0.15
LRCX 150320P00045000 P 03/20/15 45.0 0.05 0.20
LRCX 150320P00047500 P 03/20/15 47.5 0.10 0.25
LRCX 150320P00050000 P 03/20/15 50.0 0.15 0.30
LRCX 150320P00055000 P 03/20/15 55.0 0.25 0.45
LRCX 150320P00060000 P 03/20/15 60.0 0.45 0.65
LRCX 150320P00062500 P 03/20/15 62.5 0.60 0.75
LRCX 150320P00065000 P 03/20/15 65.0 0.85 1.00
LRCX 150320P00067500 P 03/20/15 67.5 1.15 1.40
LRCX 150320P00070000 P 03/20/15 70.0 1.55 1.80
LRCX 150320P00072500 P 03/20/15 72.5 2.05 2.35
LRCX 150320P00075000 P 03/20/15 75.0 2.70 2.85
LRCX 150320P00077500 P 03/20/15 77.5 3.60 3.80
LRCX 150320P00080000 P 03/20/15 80.0 4.60 5.00
LRCX 150320P00082500 P 03/20/15 82.5 5.90 6.30
LRCX 150320P00085000 P 03/20/15 85.0 7.40 7.90
LRCX 150320P00087500 P 03/20/15 87.5 9.00 9.60
LRCX 150320P00090000 P 03/20/15 90.0 10.90 12.90
LRCX 150320P00095000 P 03/20/15 95.0 14.60 17.10
LRCX 150320P00100000 P 03/20/15 100.0 19.10 21.10
LRCX 150619C00040000 C 06/19/15 40.0 38.80 42.30
LRCX 150619C00042500 C 06/19/15 42.5 36.30 39.80
LRCX 150619C00045000 C 06/19/15 45.0 34.00 37.40
LRCX 150619C00047500 C 06/19/15 47.5 31.40 35.00
LRCX 150619C00050000 C 06/19/15 50.0 29.00 32.50
LRCX 150619C00055000 C 06/19/15 55.0 24.90 27.70
LRCX 150619C00060000 C 06/19/15 60.0 20.30 22.30
LRCX 150619C00062500 C 06/19/15 62.5 18.30 20.30
LRCX 150619C00065000 C 06/19/15 65.0 16.00 18.00
LRCX 150619C00067500 C 06/19/15 67.5 14.20 16.10
LRCX 150619C00070000 C 06/19/15 70.0 12.50 14.00
LRCX 150619C00072500 C 06/19/15 72.5 11.20 11.80
LRCX 150619C00075000 C 06/19/15 75.0 9.50 10.10
LRCX 150619C00077500 C 06/19/15 77.5 8.00 8.60
LRCX 150619C00080000 C 06/19/15 80.0 6.80 7.20
LRCX 150619C00082500 C 06/19/15 82.5 5.50 6.00
LRCX 150619C00085000 C 06/19/15 85.0 4.50 4.90
LRCX 150619C00087500 C 06/19/15 87.5 3.50 4.00
LRCX 150619C00090000 C 06/19/15 90.0 2.75 3.20
LRCX 150619C00095000 C 06/19/15 95.0 1.80 2.05
LRCX 150619C00100000 C 06/19/15 100.0 0.95 1.30
LRCX 150619C00105000 C 06/19/15 105.0 0.50 0.80
LRCX 150619P00040000 P 06/19/15 40.0 0.10 0.30
LRCX 150619P00042500 P 06/19/15 42.5 0.15 0.35
LRCX 150619P00045000 P 06/19/15 45.0 0.25 0.40
LRCX 150619P00047500 P 06/19/15 47.5 0.30 0.50
LRCX 150619P00050000 P 06/19/15 50.0 0.40 0.60
LRCX 150619P00055000 P 06/19/15 55.0 0.65 0.85
LRCX 150619P00060000 P 06/19/15 60.0 1.10 1.25
LRCX 150619P00062500 P 06/19/15 62.5 1.40 1.55
LRCX 150619P00065000 P 06/19/15 65.0 1.80 2.00
LRCX 150619P00067500 P 06/19/15 67.5 2.30 2.70
LRCX 150619P00070000 P 06/19/15 70.0 2.85 3.30
LRCX 150619P00072500 P 06/19/15 72.5 3.50 4.00
LRCX 150619P00075000 P 06/19/15 75.0 4.40 4.90
LRCX 150619P00077500 P 06/19/15 77.5 5.30 5.80
LRCX 150619P00080000 P 06/19/15 80.0 6.50 7.00
LRCX 150619P00082500 P 06/19/15 82.5 7.80 8.30
LRCX 150619P00085000 P 06/19/15 85.0 9.20 9.70
LRCX 150619P00087500 P 06/19/15 87.5 10.80 11.30
LRCX 150619P00090000 P 06/19/15 90.0 12.50 13.20
LRCX 150619P00095000 P 06/19/15 95.0 16.40 17.90
LRCX 150619P00100000 P 06/19/15 100.0 19.90 22.40
LRCX 150619P00105000 P 06/19/15 105.0 24.60 26.70
LRCX 160115C00030000 C 01/15/16 30.0 48.30 52.90
LRCX 160115C00035000 C 01/15/16 35.0 43.50 47.90
LRCX 160115C00037500 C 01/15/16 37.5 41.10 45.60
LRCX 160115C00040000 C 01/15/16 40.0 38.70 43.40
LRCX 160115C00042500 C 01/15/16 42.5 36.10 40.70
LRCX 160115C00045000 C 01/15/16 45.0 34.30 37.90
LRCX 160115C00047500 C 01/15/16 47.5 32.40 36.00
LRCX 160115C00050000 C 01/15/16 50.0 30.20 32.90
LRCX 160115C00052500 C 01/15/16 52.5 27.40 30.80
LRCX 160115C00055000 C 01/15/16 55.0 25.80 28.20
LRCX 160115C00057500 C 01/15/16 57.5 23.80 26.10
LRCX 160115C00060000 C 01/15/16 60.0 20.50 24.50
LRCX 160115C00062500 C 01/15/16 62.5 20.00 22.30
LRCX 160115C00065000 C 01/15/16 65.0 18.10 20.40
LRCX 160115C00067500 C 01/15/16 67.5 16.40 18.50
LRCX 160115C00070000 C 01/15/16 70.0 15.30 16.10
LRCX 160115C00072500 C 01/15/16 72.5 13.80 14.40
LRCX 160115C00075000 C 01/15/16 75.0 12.30 12.90
LRCX 160115C00077500 C 01/15/16 77.5 10.90 11.50
LRCX 160115C00080000 C 01/15/16 80.0 9.60 10.20
LRCX 160115C00082500 C 01/15/16 82.5 8.40 9.00
LRCX 160115C00085000 C 01/15/16 85.0 7.30 8.00
LRCX 160115C00087500 C 01/15/16 87.5 6.30 7.00
LRCX 160115C00090000 C 01/15/16 90.0 5.40 6.10
LRCX 160115C00095000 C 01/15/16 95.0 4.00 4.70
LRCX 160115C00100000 C 01/15/16 100.0 2.90 3.50
LRCX 160115C00105000 C 01/15/16 105.0 2.05 2.60
LRCX 160115C00110000 C 01/15/16 110.0 1.30 1.95
LRCX 160115C00115000 C 01/15/16 115.0 0.90 1.45
LRCX 160115P00030000 P 01/15/16 30.0 0.15 0.35
LRCX 160115P00035000 P 01/15/16 35.0 0.30 0.55
LRCX 160115P00037500 P 01/15/16 37.5 0.35 0.65
LRCX 160115P00040000 P 01/15/16 40.0 0.50 0.75
LRCX 160115P00042500 P 01/15/16 42.5 0.60 0.90
LRCX 160115P00045000 P 01/15/16 45.0 0.85 1.05
LRCX 160115P00047500 P 01/15/16 47.5 0.95 1.25
LRCX 160115P00050000 P 01/15/16 50.0 1.20 1.45
LRCX 160115P00052500 P 01/15/16 52.5 1.45 1.75
LRCX 160115P00055000 P 01/15/16 55.0 1.80 2.05
LRCX 160115P00057500 P 01/15/16 57.5 2.20 2.45
LRCX 160115P00060000 P 01/15/16 60.0 2.65 3.20
LRCX 160115P00062500 P 01/15/16 62.5 3.20 3.70
LRCX 160115P00065000 P 01/15/16 65.0 3.80 4.40
LRCX 160115P00067500 P 01/15/16 67.5 4.50 5.10
LRCX 160115P00070000 P 01/15/16 70.0 5.30 5.90
LRCX 160115P00072500 P 01/15/16 72.5 6.20 6.80
LRCX 160115P00075000 P 01/15/16 75.0 7.20 7.80
LRCX 160115P00077500 P 01/15/16 77.5 8.40 8.90
LRCX 160115P00080000 P 01/15/16 80.0 9.60 10.10
LRCX 160115P00082500 P 01/15/16 82.5 10.90 11.40
LRCX 160115P00085000 P 01/15/16 85.0 12.30 12.90
LRCX 160115P00087500 P 01/15/16 87.5 13.80 14.50
LRCX 160115P00090000 P 01/15/16 90.0 15.40 16.00
LRCX 160115P00095000 P 01/15/16 95.0 19.00 19.70
LRCX 160115P00100000 P 01/15/16 100.0 22.70 23.50
LRCX 160115P00105000 P 01/15/16 105.0 25.80 29.70
LRCX 160115P00110000 P 01/15/16 110.0 30.10 34.00
LRCX 160115P00115000 P 01/15/16 115.0 34.60 38.50
LRCX 170120C00040000 C 01/20/17 40.0 40.10 42.80
LRCX 170120C00042500 C 01/20/17 42.5 38.00 40.60
LRCX 170120C00045000 C 01/20/17 45.0 35.80 38.50
LRCX 170120C00047500 C 01/20/17 47.5 33.80 36.50
LRCX 170120C00050000 C 01/20/17 50.0 31.70 34.70
LRCX 170120C00055000 C 01/20/17 55.0 27.90 30.60
LRCX 170120C00060000 C 01/20/17 60.0 24.30 27.00
LRCX 170120C00065000 C 01/20/17 65.0 21.00 23.90
LRCX 170120C00070000 C 01/20/17 70.0 18.20 20.20
LRCX 170120C00072500 C 01/20/17 72.5 16.80 18.40
LRCX 170120C00075000 C 01/20/17 75.0 14.80 17.50
LRCX 170120C00077500 C 01/20/17 77.5 13.60 16.30
LRCX 170120C00080000 C 01/20/17 80.0 13.00 15.10
LRCX 170120C00082500 C 01/20/17 82.5 11.90 14.00
LRCX 170120C00085000 C 01/20/17 85.0 10.50 13.00
LRCX 170120C00087500 C 01/20/17 87.5 9.50 11.50
LRCX 170120C00090000 C 01/20/17 90.0 9.50 10.80
LRCX 170120C00095000 C 01/20/17 95.0 7.80 9.30
LRCX 170120C00100000 C 01/20/17 100.0 6.40 7.90
LRCX 170120C00105000 C 01/20/17 105.0 5.30 6.60
LRCX 170120C00110000 C 01/20/17 110.0 4.40 5.30
LRCX 170120C00115000 C 01/20/17 115.0 3.60 4.40
LRCX 170120P00040000 P 01/20/17 40.0 1.30 1.80
LRCX 170120P00042500 P 01/20/17 42.5 1.60 2.10
LRCX 170120P00045000 P 01/20/17 45.0 1.95 2.45
LRCX 170120P00047500 P 01/20/17 47.5 2.20 3.00
LRCX 170120P00050000 P 01/20/17 50.0 2.70 3.50
LRCX 170120P00055000 P 01/20/17 55.0 3.80 4.60
LRCX 170120P00060000 P 01/20/17 60.0 5.10 5.90
LRCX 170120P00065000 P 01/20/17 65.0 6.60 7.60
LRCX 170120P00070000 P 01/20/17 70.0 8.50 9.50
LRCX 170120P00072500 P 01/20/17 72.5 9.60 10.60
LRCX 170120P00075000 P 01/20/17 75.0 10.40 12.00
LRCX 170120P00077500 P 01/20/17 77.5 11.60 13.20
LRCX 170120P00080000 P 01/20/17 80.0 12.90 14.50
LRCX 170120P00082500 P 01/20/17 82.5 14.30 15.90
LRCX 170120P00085000 P 01/20/17 85.0 15.70 17.30
LRCX 170120P00087500 P 01/20/17 87.5 17.20 19.10
LRCX 170120P00090000 P 01/20/17 90.0 18.80 20.40
LRCX 170120P00095000 P 01/20/17 95.0 21.90 23.90
LRCX 170120P00100000 P 01/20/17 100.0 25.50 27.50
LRCX 170120P00105000 P 01/20/17 105.0 29.40 31.40
LRCX 170120P00110000 P 01/20/17 110.0 32.60 35.30
LRCX 170120P00115000 P 01/20/17 115.0 36.80 39.60

OPRA data is delayed 15 minutes.