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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 141122C00050000 C 11/22/14 50.0 27.20 28.40
LRCX 141122C00055000 C 11/22/14 55.0 22.10 23.30
LRCX 141122C00060000 C 11/22/14 60.0 17.10 18.20
LRCX 141122C00065000 C 11/22/14 65.0 12.20 13.30
LRCX 141122C00067500 C 11/22/14 67.5 9.80 10.90
LRCX 141122C00070000 C 11/22/14 70.0 7.70 8.50
LRCX 141122C00072500 C 11/22/14 72.5 5.20 6.20
LRCX 141122C00075000 C 11/22/14 75.0 3.70 4.00
LRCX 141122C00077500 C 11/22/14 77.5 2.05 2.25
LRCX 141122C00080000 C 11/22/14 80.0 0.95 1.15
LRCX 141122C00082500 C 11/22/14 82.5 0.35 0.50
LRCX 141122C00085000 C 11/22/14 85.0 0.10 0.25
LRCX 141122C00090000 C 11/22/14 90.0 0.00 0.10
LRCX 141122C00095000 C 11/22/14 95.0 0.00 0.10
LRCX 141122P00050000 P 11/22/14 50.0 0.00 0.05
LRCX 141122P00055000 P 11/22/14 55.0 0.00 0.10
LRCX 141122P00060000 P 11/22/14 60.0 0.00 0.15
LRCX 141122P00065000 P 11/22/14 65.0 0.05 0.15
LRCX 141122P00067500 P 11/22/14 67.5 0.10 0.20
LRCX 141122P00070000 P 11/22/14 70.0 0.15 0.30
LRCX 141122P00072500 P 11/22/14 72.5 0.40 0.60
LRCX 141122P00075000 P 11/22/14 75.0 0.85 0.95
LRCX 141122P00077500 P 11/22/14 77.5 1.70 1.80
LRCX 141122P00080000 P 11/22/14 80.0 3.10 3.30
LRCX 141122P00082500 P 11/22/14 82.5 4.60 5.60
LRCX 141122P00085000 P 11/22/14 85.0 6.90 8.00
LRCX 141122P00090000 P 11/22/14 90.0 11.80 12.90
LRCX 141122P00095000 P 11/22/14 95.0 16.80 17.90
LRCX 141220C00030000 C 12/20/14 30.0 46.30 49.60
LRCX 141220C00032500 C 12/20/14 32.5 43.50 47.10
LRCX 141220C00035000 C 12/20/14 35.0 41.00 44.50
LRCX 141220C00037500 C 12/20/14 37.5 38.50 42.30
LRCX 141220C00040000 C 12/20/14 40.0 36.70 39.40
LRCX 141220C00042500 C 12/20/14 42.5 33.90 37.00
LRCX 141220C00045000 C 12/20/14 45.0 31.10 33.80
LRCX 141220C00047500 C 12/20/14 47.5 28.90 32.00
LRCX 141220C00050000 C 12/20/14 50.0 27.20 28.30
LRCX 141220C00052500 C 12/20/14 52.5 24.70 25.80
LRCX 141220C00055000 C 12/20/14 55.0 22.20 23.30
LRCX 141220C00057500 C 12/20/14 57.5 19.70 20.90
LRCX 141220C00060000 C 12/20/14 60.0 17.20 18.70
LRCX 141220C00062500 C 12/20/14 62.5 14.80 15.90
LRCX 141220C00065000 C 12/20/14 65.0 12.20 13.60
LRCX 141220C00067500 C 12/20/14 67.5 10.10 11.50
LRCX 141220C00070000 C 12/20/14 70.0 7.90 9.20
LRCX 141220C00072500 C 12/20/14 72.5 6.20 6.80
LRCX 141220C00075000 C 12/20/14 75.0 4.50 4.80
LRCX 141220C00077500 C 12/20/14 77.5 2.95 3.20
LRCX 141220C00080000 C 12/20/14 80.0 1.80 2.05
LRCX 141220C00082500 C 12/20/14 82.5 1.00 1.20
LRCX 141220C00085000 C 12/20/14 85.0 0.40 0.70
LRCX 141220C00090000 C 12/20/14 90.0 0.10 0.25
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 0.10
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 0.10
LRCX 141220P00047500 P 12/20/14 47.5 0.00 0.10
LRCX 141220P00050000 P 12/20/14 50.0 0.00 0.15
LRCX 141220P00052500 P 12/20/14 52.5 0.00 0.20
LRCX 141220P00055000 P 12/20/14 55.0 0.05 0.20
LRCX 141220P00057500 P 12/20/14 57.5 0.05 0.20
LRCX 141220P00060000 P 12/20/14 60.0 0.10 0.25
LRCX 141220P00062500 P 12/20/14 62.5 0.15 0.30
LRCX 141220P00065000 P 12/20/14 65.0 0.25 0.45
LRCX 141220P00067500 P 12/20/14 67.5 0.45 0.60
LRCX 141220P00070000 P 12/20/14 70.0 0.70 0.95
LRCX 141220P00072500 P 12/20/14 72.5 1.10 1.35
LRCX 141220P00075000 P 12/20/14 75.0 1.75 1.95
LRCX 141220P00077500 P 12/20/14 77.5 2.75 2.95
LRCX 141220P00080000 P 12/20/14 80.0 4.10 4.30
LRCX 141220P00082500 P 12/20/14 82.5 5.70 6.20
LRCX 141220P00085000 P 12/20/14 85.0 7.50 8.60
LRCX 141220P00090000 P 12/20/14 90.0 12.10 12.90
LRCX 141220P00095000 P 12/20/14 95.0 17.00 17.90
LRCX 141220P00100000 P 12/20/14 100.0 21.90 22.90
LRCX 141220P00105000 P 12/20/14 105.0 26.90 27.90
LRCX 150117C00020000 C 01/17/15 20.0 56.00 59.20
LRCX 150117C00023000 C 01/17/15 23.0 53.00 56.80
LRCX 150117C00025000 C 01/17/15 25.0 51.00 54.80
LRCX 150117C00028000 C 01/17/15 28.0 48.00 51.80
LRCX 150117C00030000 C 01/17/15 30.0 46.30 49.40
LRCX 150117C00033000 C 01/17/15 33.0 43.40 46.50
LRCX 150117C00035000 C 01/17/15 35.0 41.10 44.60
LRCX 150117C00037000 C 01/17/15 37.0 39.00 42.80
LRCX 150117C00040000 C 01/17/15 40.0 36.10 39.50
LRCX 150117C00042000 C 01/17/15 42.0 35.10 36.30
LRCX 150117C00045000 C 01/17/15 45.0 32.20 33.30
LRCX 150117C00047000 C 01/17/15 47.0 30.30 31.30
LRCX 150117C00050000 C 01/17/15 50.0 27.30 28.40
LRCX 150117C00052500 C 01/17/15 52.5 24.70 25.90
LRCX 150117C00055000 C 01/17/15 55.0 22.30 23.40
LRCX 150117C00057500 C 01/17/15 57.5 19.80 20.90
LRCX 150117C00060000 C 01/17/15 60.0 17.40 18.50
LRCX 150117C00062500 C 01/17/15 62.5 15.00 16.10
LRCX 150117C00065000 C 01/17/15 65.0 13.10 13.80
LRCX 150117C00067500 C 01/17/15 67.5 10.40 11.50
LRCX 150117C00070000 C 01/17/15 70.0 8.60 9.60
LRCX 150117C00072500 C 01/17/15 72.5 6.90 7.40
LRCX 150117C00075000 C 01/17/15 75.0 5.10 5.40
LRCX 150117C00077500 C 01/17/15 77.5 3.70 3.90
LRCX 150117C00080000 C 01/17/15 80.0 2.45 2.75
LRCX 150117C00082500 C 01/17/15 82.5 1.60 1.85
LRCX 150117C00085000 C 01/17/15 85.0 1.00 1.20
LRCX 150117C00090000 C 01/17/15 90.0 0.30 0.50
LRCX 150117C00095000 C 01/17/15 95.0 0.10 0.25
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 0.10
LRCX 150117P00040000 P 01/17/15 40.0 0.00 0.10
LRCX 150117P00042000 P 01/17/15 42.0 0.00 0.10
LRCX 150117P00045000 P 01/17/15 45.0 0.05 0.15
LRCX 150117P00047000 P 01/17/15 47.0 0.05 0.20
LRCX 150117P00050000 P 01/17/15 50.0 0.05 0.15
LRCX 150117P00052500 P 01/17/15 52.5 0.10 0.20
LRCX 150117P00055000 P 01/17/15 55.0 0.15 0.25
LRCX 150117P00057500 P 01/17/15 57.5 0.20 0.40
LRCX 150117P00060000 P 01/17/15 60.0 0.25 0.40
LRCX 150117P00062500 P 01/17/15 62.5 0.45 0.50
LRCX 150117P00065000 P 01/17/15 65.0 0.55 0.70
LRCX 150117P00067500 P 01/17/15 67.5 0.80 0.95
LRCX 150117P00070000 P 01/17/15 70.0 1.15 1.35
LRCX 150117P00072500 P 01/17/15 72.5 1.70 1.90
LRCX 150117P00075000 P 01/17/15 75.0 2.50 2.65
LRCX 150117P00077500 P 01/17/15 77.5 3.50 3.70
LRCX 150117P00080000 P 01/17/15 80.0 4.70 5.00
LRCX 150117P00082500 P 01/17/15 82.5 6.40 6.70
LRCX 150117P00085000 P 01/17/15 85.0 8.30 8.80
LRCX 150117P00090000 P 01/17/15 90.0 12.30 13.10
LRCX 150117P00095000 P 01/17/15 95.0 17.10 17.90
LRCX 150117P00100000 P 01/17/15 100.0 21.50 22.90
LRCX 150117P00105000 P 01/17/15 105.0 26.50 27.90
LRCX 150320C00037500 C 03/20/15 37.5 39.20 41.30
LRCX 150320C00040000 C 03/20/15 40.0 36.00 39.30
LRCX 150320C00042500 C 03/20/15 42.5 33.50 37.00
LRCX 150320C00045000 C 03/20/15 45.0 32.30 34.20
LRCX 150320C00047500 C 03/20/15 47.5 29.30 31.40
LRCX 150320C00050000 C 03/20/15 50.0 27.40 29.30
LRCX 150320C00055000 C 03/20/15 55.0 22.50 23.60
LRCX 150320C00060000 C 03/20/15 60.0 17.60 19.60
LRCX 150320C00062500 C 03/20/15 62.5 15.60 16.70
LRCX 150320C00065000 C 03/20/15 65.0 13.40 15.00
LRCX 150320C00067500 C 03/20/15 67.5 11.40 12.90
LRCX 150320C00070000 C 03/20/15 70.0 9.80 10.40
LRCX 150320C00072500 C 03/20/15 72.5 8.30 8.70
LRCX 150320C00075000 C 03/20/15 75.0 6.60 7.10
LRCX 150320C00077500 C 03/20/15 77.5 5.20 5.70
LRCX 150320C00080000 C 03/20/15 80.0 4.10 4.50
LRCX 150320C00082500 C 03/20/15 82.5 3.10 3.50
LRCX 150320C00085000 C 03/20/15 85.0 2.35 2.65
LRCX 150320C00090000 C 03/20/15 90.0 1.30 1.50
LRCX 150320C00095000 C 03/20/15 95.0 0.65 0.80
LRCX 150320C00100000 C 03/20/15 100.0 0.30 0.45
LRCX 150320P00037500 P 03/20/15 37.5 0.00 0.15
LRCX 150320P00040000 P 03/20/15 40.0 0.05 0.25
LRCX 150320P00042500 P 03/20/15 42.5 0.10 0.30
LRCX 150320P00045000 P 03/20/15 45.0 0.15 0.35
LRCX 150320P00047500 P 03/20/15 47.5 0.20 0.40
LRCX 150320P00050000 P 03/20/15 50.0 0.30 0.50
LRCX 150320P00055000 P 03/20/15 55.0 0.45 0.65
LRCX 150320P00060000 P 03/20/15 60.0 0.90 1.00
LRCX 150320P00062500 P 03/20/15 62.5 1.10 1.30
LRCX 150320P00065000 P 03/20/15 65.0 1.45 1.65
LRCX 150320P00067500 P 03/20/15 67.5 1.90 2.20
LRCX 150320P00070000 P 03/20/15 70.0 2.50 2.90
LRCX 150320P00072500 P 03/20/15 72.5 3.20 3.60
LRCX 150320P00075000 P 03/20/15 75.0 4.20 4.40
LRCX 150320P00077500 P 03/20/15 77.5 5.30 5.50
LRCX 150320P00080000 P 03/20/15 80.0 6.60 6.90
LRCX 150320P00082500 P 03/20/15 82.5 8.10 8.50
LRCX 150320P00085000 P 03/20/15 85.0 9.80 10.30
LRCX 150320P00090000 P 03/20/15 90.0 13.60 14.80
LRCX 150320P00095000 P 03/20/15 95.0 17.80 18.90
LRCX 150320P00100000 P 03/20/15 100.0 22.40 23.60
LRCX 150619C00040000 C 06/19/15 40.0 37.00 38.50
LRCX 150619C00042500 C 06/19/15 42.5 34.60 36.10
LRCX 150619C00045000 C 06/19/15 45.0 32.10 33.60
LRCX 150619C00047500 C 06/19/15 47.5 29.70 31.20
LRCX 150619C00050000 C 06/19/15 50.0 27.30 28.90
LRCX 150619C00055000 C 06/19/15 55.0 22.70 24.20
LRCX 150619C00060000 C 06/19/15 60.0 18.30 19.80
LRCX 150619C00062500 C 06/19/15 62.5 16.30 18.20
LRCX 150619C00065000 C 06/19/15 65.0 14.20 15.80
LRCX 150619C00067500 C 06/19/15 67.5 12.90 13.70
LRCX 150619C00070000 C 06/19/15 70.0 11.20 11.80
LRCX 150619C00072500 C 06/19/15 72.5 9.60 10.20
LRCX 150619C00075000 C 06/19/15 75.0 8.10 8.70
LRCX 150619C00077500 C 06/19/15 77.5 6.80 7.30
LRCX 150619C00080000 C 06/19/15 80.0 5.70 6.10
LRCX 150619C00082500 C 06/19/15 82.5 4.70 5.10
LRCX 150619C00085000 C 06/19/15 85.0 3.50 4.20
LRCX 150619C00090000 C 06/19/15 90.0 2.20 2.75
LRCX 150619C00095000 C 06/19/15 95.0 1.55 1.75
LRCX 150619C00100000 C 06/19/15 100.0 0.75 1.15
LRCX 150619P00040000 P 06/19/15 40.0 0.20 0.40
LRCX 150619P00042500 P 06/19/15 42.5 0.30 0.50
LRCX 150619P00045000 P 06/19/15 45.0 0.35 0.60
LRCX 150619P00047500 P 06/19/15 47.5 0.50 0.70
LRCX 150619P00050000 P 06/19/15 50.0 0.60 0.80
LRCX 150619P00055000 P 06/19/15 55.0 1.00 1.20
LRCX 150619P00060000 P 06/19/15 60.0 1.60 1.85
LRCX 150619P00062500 P 06/19/15 62.5 2.05 2.40
LRCX 150619P00065000 P 06/19/15 65.0 2.60 3.00
LRCX 150619P00067500 P 06/19/15 67.5 3.20 3.60
LRCX 150619P00070000 P 06/19/15 70.0 3.90 4.40
LRCX 150619P00072500 P 06/19/15 72.5 4.80 5.30
LRCX 150619P00075000 P 06/19/15 75.0 6.00 6.30
LRCX 150619P00077500 P 06/19/15 77.5 7.00 7.40
LRCX 150619P00080000 P 06/19/15 80.0 8.20 8.80
LRCX 150619P00082500 P 06/19/15 82.5 9.80 10.30
LRCX 150619P00085000 P 06/19/15 85.0 11.40 11.90
LRCX 150619P00090000 P 06/19/15 90.0 15.00 15.60
LRCX 150619P00095000 P 06/19/15 95.0 19.00 19.70
LRCX 150619P00100000 P 06/19/15 100.0 23.10 24.60
LRCX 160115C00030000 C 01/15/16 30.0 45.70 50.20
LRCX 160115C00035000 C 01/15/16 35.0 41.00 45.40
LRCX 160115C00037500 C 01/15/16 37.5 38.50 43.00
LRCX 160115C00040000 C 01/15/16 40.0 36.90 39.00
LRCX 160115C00042500 C 01/15/16 42.5 33.70 38.40
LRCX 160115C00045000 C 01/15/16 45.0 32.20 34.40
LRCX 160115C00047500 C 01/15/16 47.5 30.00 33.10
LRCX 160115C00050000 C 01/15/16 50.0 27.80 29.90
LRCX 160115C00052500 C 01/15/16 52.5 25.70 27.80
LRCX 160115C00055000 C 01/15/16 55.0 23.60 25.70
LRCX 160115C00057500 C 01/15/16 57.5 21.60 23.70
LRCX 160115C00060000 C 01/15/16 60.0 19.70 21.80
LRCX 160115C00062500 C 01/15/16 62.5 17.80 19.90
LRCX 160115C00065000 C 01/15/16 65.0 16.70 17.90
LRCX 160115C00067500 C 01/15/16 67.5 15.00 16.30
LRCX 160115C00070000 C 01/15/16 70.0 13.40 14.30
LRCX 160115C00072500 C 01/15/16 72.5 12.00 13.20
LRCX 160115C00075000 C 01/15/16 75.0 10.60 11.50
LRCX 160115C00077500 C 01/15/16 77.5 9.30 10.30
LRCX 160115C00080000 C 01/15/16 80.0 8.10 9.10
LRCX 160115C00082500 C 01/15/16 82.5 7.20 8.00
LRCX 160115C00085000 C 01/15/16 85.0 6.30 7.10
LRCX 160115C00090000 C 01/15/16 90.0 4.60 5.50
LRCX 160115C00095000 C 01/15/16 95.0 3.30 4.20
LRCX 160115C00100000 C 01/15/16 100.0 2.80 3.20
LRCX 160115C00105000 C 01/15/16 105.0 1.85 2.50
LRCX 160115C00110000 C 01/15/16 110.0 1.30 1.85
LRCX 160115P00030000 P 01/15/16 30.0 0.20 0.45
LRCX 160115P00035000 P 01/15/16 35.0 0.40 0.65
LRCX 160115P00037500 P 01/15/16 37.5 0.50 0.80
LRCX 160115P00040000 P 01/15/16 40.0 0.65 0.95
LRCX 160115P00042500 P 01/15/16 42.5 0.85 1.15
LRCX 160115P00045000 P 01/15/16 45.0 1.05 1.35
LRCX 160115P00047500 P 01/15/16 47.5 1.30 1.65
LRCX 160115P00050000 P 01/15/16 50.0 1.60 1.90
LRCX 160115P00052500 P 01/15/16 52.5 1.95 2.25
LRCX 160115P00055000 P 01/15/16 55.0 2.35 2.70
LRCX 160115P00057500 P 01/15/16 57.5 2.85 3.30
LRCX 160115P00060000 P 01/15/16 60.0 3.40 3.90
LRCX 160115P00062500 P 01/15/16 62.5 4.10 4.50
LRCX 160115P00065000 P 01/15/16 65.0 4.80 5.30
LRCX 160115P00067500 P 01/15/16 67.5 5.60 6.10
LRCX 160115P00070000 P 01/15/16 70.0 6.60 7.10
LRCX 160115P00072500 P 01/15/16 72.5 7.50 8.10
LRCX 160115P00075000 P 01/15/16 75.0 8.70 9.20
LRCX 160115P00077500 P 01/15/16 77.5 9.90 10.50
LRCX 160115P00080000 P 01/15/16 80.0 11.20 11.90
LRCX 160115P00082500 P 01/15/16 82.5 12.70 13.30
LRCX 160115P00085000 P 01/15/16 85.0 14.20 15.00
LRCX 160115P00090000 P 01/15/16 90.0 17.60 18.30
LRCX 160115P00095000 P 01/15/16 95.0 21.30 22.00
LRCX 160115P00100000 P 01/15/16 100.0 25.30 26.10
LRCX 160115P00105000 P 01/15/16 105.0 29.00 31.10
LRCX 160115P00110000 P 01/15/16 110.0 33.40 35.50

OPRA data is delayed 15 minutes.