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 (2015-07-03)Premium Content

Lam Research Corporation (LRCX)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 150918C00040000 C 09/18/15 40.0 31.50 34.80
LRCX 150918C00042500 C 09/18/15 42.5 29.40 31.80
LRCX 150918C00045000 C 09/18/15 45.0 26.50 29.60
LRCX 150918C00047500 C 09/18/15 47.5 24.40 26.90
LRCX 150918C00050000 C 09/18/15 50.0 21.90 24.30
LRCX 150918C00055000 C 09/18/15 55.0 17.20 19.20
LRCX 150918C00060000 C 09/18/15 60.0 12.00 13.60
LRCX 150918C00062500 C 09/18/15 62.5 9.90 11.80
LRCX 150918C00065000 C 09/18/15 65.0 7.60 9.40
LRCX 150918C00067500 C 09/18/15 67.5 5.60 6.50
LRCX 150918C00070000 C 09/18/15 70.0 4.00 4.50
LRCX 150918C00072500 C 09/18/15 72.5 2.65 2.85
LRCX 150918C00075000 C 09/18/15 75.0 1.50 1.60
LRCX 150918C00077500 C 09/18/15 77.5 0.70 0.90
LRCX 150918C00080000 C 09/18/15 80.0 0.30 0.50
LRCX 150918C00082500 C 09/18/15 82.5 0.10 0.30
LRCX 150918C00085000 C 09/18/15 85.0 0.05 0.25
LRCX 150918C00087500 C 09/18/15 87.5 0.00 0.10
LRCX 150918C00090000 C 09/18/15 90.0 0.00 0.10
LRCX 150918C00095000 C 09/18/15 95.0 0.00 0.15
LRCX 150918C00100000 C 09/18/15 100.0 0.00 0.15
LRCX 150918C00105000 C 09/18/15 105.0 0.00 0.15
LRCX 150918C00110000 C 09/18/15 110.0 0.00 0.15
LRCX 150918P00040000 P 09/18/15 40.0 0.00 0.15
LRCX 150918P00042500 P 09/18/15 42.5 0.00 0.15
LRCX 150918P00045000 P 09/18/15 45.0 0.00 0.15
LRCX 150918P00047500 P 09/18/15 47.5 0.00 0.20
LRCX 150918P00050000 P 09/18/15 50.0 0.05 0.10
LRCX 150918P00055000 P 09/18/15 55.0 0.10 0.25
LRCX 150918P00060000 P 09/18/15 60.0 0.25 0.40
LRCX 150918P00062500 P 09/18/15 62.5 0.40 0.50
LRCX 150918P00065000 P 09/18/15 65.0 0.60 0.75
LRCX 150918P00067500 P 09/18/15 67.5 0.95 1.15
LRCX 150918P00070000 P 09/18/15 70.0 1.55 1.75
LRCX 150918P00072500 P 09/18/15 72.5 2.50 2.70
LRCX 150918P00075000 P 09/18/15 75.0 3.80 4.10
LRCX 150918P00077500 P 09/18/15 77.5 5.40 6.40
LRCX 150918P00080000 P 09/18/15 80.0 6.70 8.50
LRCX 150918P00082500 P 09/18/15 82.5 8.90 10.80
LRCX 150918P00085000 P 09/18/15 85.0 11.30 13.20
LRCX 150918P00087500 P 09/18/15 87.5 14.70 16.30
LRCX 150918P00090000 P 09/18/15 90.0 15.90 18.20
LRCX 150918P00095000 P 09/18/15 95.0 22.20 23.80
LRCX 150918P00100000 P 09/18/15 100.0 25.50 28.80
LRCX 150918P00105000 P 09/18/15 105.0 30.50 33.80
LRCX 150918P00110000 P 09/18/15 110.0 37.20 38.80
LRCX 151016C00037500 C 10/16/15 37.5 34.90 35.60
LRCX 151016C00040000 C 10/16/15 40.0 32.40 33.10
LRCX 151016C00042500 C 10/16/15 42.5 29.90 30.60
LRCX 151016C00045000 C 10/16/15 45.0 27.40 28.10
LRCX 151016C00050000 C 10/16/15 50.0 22.30 23.10
LRCX 151016C00055000 C 10/16/15 55.0 17.30 18.30
LRCX 151016C00060000 C 10/16/15 60.0 12.70 13.60
LRCX 151016C00062500 C 10/16/15 62.5 10.50 11.40
LRCX 151016C00065000 C 10/16/15 65.0 8.40 9.30
LRCX 151016C00067500 C 10/16/15 67.5 6.60 7.40
LRCX 151016C00070000 C 10/16/15 70.0 5.20 5.60
LRCX 151016C00072500 C 10/16/15 72.5 3.80 4.00
LRCX 151016C00075000 C 10/16/15 75.0 2.60 2.80
LRCX 151016C00077500 C 10/16/15 77.5 1.65 1.90
LRCX 151016C00080000 C 10/16/15 80.0 1.00 1.20
LRCX 151016C00085000 C 10/16/15 85.0 0.30 0.45
LRCX 151016C00090000 C 10/16/15 90.0 0.05 0.20
LRCX 151016C00095000 C 10/16/15 95.0 0.00 0.15
LRCX 151016C00100000 C 10/16/15 100.0 0.00 0.10
LRCX 151016C00105000 C 10/16/15 105.0 0.00 0.10
LRCX 151016P00037500 P 10/16/15 37.5 0.00 0.10
LRCX 151016P00040000 P 10/16/15 40.0 0.05 0.15
LRCX 151016P00042500 P 10/16/15 42.5 0.05 0.20
LRCX 151016P00045000 P 10/16/15 45.0 0.05 0.20
LRCX 151016P00050000 P 10/16/15 50.0 0.15 0.30
LRCX 151016P00055000 P 10/16/15 55.0 0.35 0.45
LRCX 151016P00060000 P 10/16/15 60.0 0.65 0.80
LRCX 151016P00062500 P 10/16/15 62.5 0.95 1.05
LRCX 151016P00065000 P 10/16/15 65.0 1.35 1.55
LRCX 151016P00067500 P 10/16/15 67.5 1.90 2.10
LRCX 151016P00070000 P 10/16/15 70.0 2.65 2.85
LRCX 151016P00072500 P 10/16/15 72.5 3.70 4.00
LRCX 151016P00075000 P 10/16/15 75.0 4.90 5.20
LRCX 151016P00077500 P 10/16/15 77.5 6.50 6.80
LRCX 151016P00080000 P 10/16/15 80.0 8.30 8.70
LRCX 151016P00085000 P 10/16/15 85.0 12.50 13.50
LRCX 151016P00090000 P 10/16/15 90.0 17.30 18.20
LRCX 151016P00095000 P 10/16/15 95.0 22.20 23.10
LRCX 151016P00100000 P 10/16/15 100.0 27.20 28.00
LRCX 151016P00105000 P 10/16/15 105.0 32.20 33.00
LRCX 151218C00037500 C 12/18/15 37.5 34.80 36.00
LRCX 151218C00040000 C 12/18/15 40.0 32.20 33.20
LRCX 151218C00042500 C 12/18/15 42.5 29.70 30.70
LRCX 151218C00045000 C 12/18/15 45.0 27.10 28.30
LRCX 151218C00047500 C 12/18/15 47.5 24.70 25.90
LRCX 151218C00050000 C 12/18/15 50.0 22.50 23.60
LRCX 151218C00055000 C 12/18/15 55.0 17.90 19.00
LRCX 151218C00060000 C 12/18/15 60.0 13.60 14.80
LRCX 151218C00062500 C 12/18/15 62.5 11.60 12.80
LRCX 151218C00065000 C 12/18/15 65.0 9.70 10.80
LRCX 151218C00067500 C 12/18/15 67.5 8.40 8.70
LRCX 151218C00070000 C 12/18/15 70.0 6.80 7.10
LRCX 151218C00072500 C 12/18/15 72.5 5.40 5.70
LRCX 151218C00075000 C 12/18/15 75.0 4.20 4.50
LRCX 151218C00077500 C 12/18/15 77.5 3.20 3.50
LRCX 151218C00080000 C 12/18/15 80.0 2.40 2.60
LRCX 151218C00082500 C 12/18/15 82.5 1.75 1.95
LRCX 151218C00085000 C 12/18/15 85.0 1.25 1.40
LRCX 151218C00087500 C 12/18/15 87.5 0.85 1.05
LRCX 151218C00090000 C 12/18/15 90.0 0.55 0.75
LRCX 151218C00095000 C 12/18/15 95.0 0.25 0.40
LRCX 151218C00100000 C 12/18/15 100.0 0.05 0.20
LRCX 151218C00105000 C 12/18/15 105.0 0.00 0.15
LRCX 151218C00110000 C 12/18/15 110.0 0.00 0.10
LRCX 151218P00037500 P 12/18/15 37.5 0.05 0.25
LRCX 151218P00040000 P 12/18/15 40.0 0.10 0.35
LRCX 151218P00042500 P 12/18/15 42.5 0.20 0.40
LRCX 151218P00045000 P 12/18/15 45.0 0.25 0.45
LRCX 151218P00047500 P 12/18/15 47.5 0.35 0.55
LRCX 151218P00050000 P 12/18/15 50.0 0.50 0.70
LRCX 151218P00055000 P 12/18/15 55.0 0.90 1.05
LRCX 151218P00060000 P 12/18/15 60.0 1.55 1.80
LRCX 151218P00062500 P 12/18/15 62.5 2.05 2.30
LRCX 151218P00065000 P 12/18/15 65.0 2.65 2.90
LRCX 151218P00067500 P 12/18/15 67.5 3.40 3.70
LRCX 151218P00070000 P 12/18/15 70.0 4.30 4.70
LRCX 151218P00072500 P 12/18/15 72.5 5.40 5.80
LRCX 151218P00075000 P 12/18/15 75.0 6.70 7.10
LRCX 151218P00077500 P 12/18/15 77.5 8.20 8.60
LRCX 151218P00080000 P 12/18/15 80.0 9.90 10.30
LRCX 151218P00082500 P 12/18/15 82.5 11.70 12.10
LRCX 151218P00085000 P 12/18/15 85.0 13.50 14.60
LRCX 151218P00087500 P 12/18/15 87.5 15.70 16.70
LRCX 151218P00090000 P 12/18/15 90.0 17.90 18.90
LRCX 151218P00095000 P 12/18/15 95.0 22.60 23.80
LRCX 151218P00100000 P 12/18/15 100.0 27.40 28.60
LRCX 151218P00105000 P 12/18/15 105.0 31.90 33.70
LRCX 151218P00110000 P 12/18/15 110.0 36.80 38.70
LRCX 160115C00030000 C 01/15/16 30.0 42.50 43.70
LRCX 160115C00035000 C 01/15/16 35.0 37.40 38.50
LRCX 160115C00037500 C 01/15/16 37.5 34.70 36.10
LRCX 160115C00040000 C 01/15/16 40.0 32.20 33.20
LRCX 160115C00042500 C 01/15/16 42.5 29.60 30.70
LRCX 160115C00045000 C 01/15/16 45.0 27.20 28.40
LRCX 160115C00047500 C 01/15/16 47.5 24.50 26.00
LRCX 160115C00050000 C 01/15/16 50.0 22.50 23.80
LRCX 160115C00052500 C 01/15/16 52.5 20.20 21.50
LRCX 160115C00055000 C 01/15/16 55.0 18.00 19.30
LRCX 160115C00057500 C 01/15/16 57.5 15.90 17.10
LRCX 160115C00060000 C 01/15/16 60.0 13.80 15.10
LRCX 160115C00062500 C 01/15/16 62.5 11.90 13.10
LRCX 160115C00065000 C 01/15/16 65.0 10.10 11.20
LRCX 160115C00067500 C 01/15/16 67.5 8.80 9.10
LRCX 160115C00070000 C 01/15/16 70.0 7.20 7.60
LRCX 160115C00072500 C 01/15/16 72.5 5.90 6.20
LRCX 160115C00075000 C 01/15/16 75.0 4.70 5.00
LRCX 160115C00077500 C 01/15/16 77.5 3.70 4.00
LRCX 160115C00080000 C 01/15/16 80.0 2.85 3.10
LRCX 160115C00082500 C 01/15/16 82.5 2.15 2.35
LRCX 160115C00085000 C 01/15/16 85.0 1.60 1.80
LRCX 160115C00087500 C 01/15/16 87.5 1.15 1.35
LRCX 160115C00090000 C 01/15/16 90.0 0.85 1.00
LRCX 160115C00092500 C 01/15/16 92.5 0.60 0.75
LRCX 160115C00095000 C 01/15/16 95.0 0.40 0.55
LRCX 160115C00100000 C 01/15/16 100.0 0.15 0.30
LRCX 160115C00105000 C 01/15/16 105.0 0.05 0.20
LRCX 160115C00110000 C 01/15/16 110.0 0.00 0.15
LRCX 160115C00115000 C 01/15/16 115.0 0.00 0.10
LRCX 160115C00120000 C 01/15/16 120.0 0.00 0.10
LRCX 160115P00030000 P 01/15/16 30.0 0.00 0.20
LRCX 160115P00035000 P 01/15/16 35.0 0.05 0.25
LRCX 160115P00037500 P 01/15/16 37.5 0.10 0.35
LRCX 160115P00040000 P 01/15/16 40.0 0.20 0.40
LRCX 160115P00042500 P 01/15/16 42.5 0.25 0.50
LRCX 160115P00045000 P 01/15/16 45.0 0.40 0.60
LRCX 160115P00047500 P 01/15/16 47.5 0.50 0.70
LRCX 160115P00050000 P 01/15/16 50.0 0.65 0.85
LRCX 160115P00052500 P 01/15/16 52.5 0.90 1.10
LRCX 160115P00055000 P 01/15/16 55.0 1.15 1.35
LRCX 160115P00057500 P 01/15/16 57.5 1.50 1.70
LRCX 160115P00060000 P 01/15/16 60.0 1.90 2.10
LRCX 160115P00062500 P 01/15/16 62.5 2.45 2.65
LRCX 160115P00065000 P 01/15/16 65.0 3.10 3.30
LRCX 160115P00067500 P 01/15/16 67.5 3.90 4.20
LRCX 160115P00070000 P 01/15/16 70.0 4.80 5.10
LRCX 160115P00072500 P 01/15/16 72.5 5.90 6.30
LRCX 160115P00075000 P 01/15/16 75.0 7.20 7.60
LRCX 160115P00077500 P 01/15/16 77.5 8.70 9.10
LRCX 160115P00080000 P 01/15/16 80.0 10.30 10.70
LRCX 160115P00082500 P 01/15/16 82.5 12.00 12.60
LRCX 160115P00085000 P 01/15/16 85.0 14.00 14.50
LRCX 160115P00087500 P 01/15/16 87.5 15.90 17.00
LRCX 160115P00090000 P 01/15/16 90.0 18.10 19.20
LRCX 160115P00092500 P 01/15/16 92.5 20.40 21.50
LRCX 160115P00095000 P 01/15/16 95.0 22.70 23.80
LRCX 160115P00100000 P 01/15/16 100.0 27.50 28.70
LRCX 160115P00105000 P 01/15/16 105.0 31.80 33.80
LRCX 160115P00110000 P 01/15/16 110.0 36.30 38.60
LRCX 160115P00115000 P 01/15/16 115.0 41.80 43.50
LRCX 160115P00120000 P 01/15/16 120.0 46.80 48.50
LRCX 160318C00037500 C 03/18/16 37.5 34.70 35.70
LRCX 160318C00040000 C 03/18/16 40.0 32.10 33.30
LRCX 160318C00042500 C 03/18/16 42.5 29.70 30.90
LRCX 160318C00045000 C 03/18/16 45.0 27.20 28.60
LRCX 160318C00047500 C 03/18/16 47.5 25.00 26.40
LRCX 160318C00050000 C 03/18/16 50.0 22.80 24.10
LRCX 160318C00055000 C 03/18/16 55.0 18.40 19.80
LRCX 160318C00060000 C 03/18/16 60.0 14.40 16.00
LRCX 160318C00062500 C 03/18/16 62.5 12.60 14.00
LRCX 160318C00065000 C 03/18/16 65.0 10.90 12.30
LRCX 160318C00067500 C 03/18/16 67.5 9.70 10.10
LRCX 160318C00070000 C 03/18/16 70.0 8.30 8.60
LRCX 160318C00072500 C 03/18/16 72.5 7.00 7.20
LRCX 160318C00075000 C 03/18/16 75.0 5.80 6.20
LRCX 160318C00077500 C 03/18/16 77.5 4.80 5.20
LRCX 160318C00080000 C 03/18/16 80.0 3.90 4.20
LRCX 160318C00082500 C 03/18/16 82.5 3.10 3.40
LRCX 160318C00085000 C 03/18/16 85.0 2.45 2.70
LRCX 160318C00090000 C 03/18/16 90.0 1.50 1.75
LRCX 160318C00095000 C 03/18/16 95.0 0.85 1.10
LRCX 160318C00100000 C 03/18/16 100.0 0.45 0.65
LRCX 160318C00105000 C 03/18/16 105.0 0.25 0.40
LRCX 160318C00110000 C 03/18/16 110.0 0.10 0.25
LRCX 160318C00115000 C 03/18/16 115.0 0.00 0.15
LRCX 160318P00037500 P 03/18/16 37.5 0.25 0.45
LRCX 160318P00040000 P 03/18/16 40.0 0.35 0.55
LRCX 160318P00042500 P 03/18/16 42.5 0.45 0.70
LRCX 160318P00045000 P 03/18/16 45.0 0.60 0.85
LRCX 160318P00047500 P 03/18/16 47.5 0.75 1.00
LRCX 160318P00050000 P 03/18/16 50.0 1.00 1.25
LRCX 160318P00055000 P 03/18/16 55.0 1.65 1.90
LRCX 160318P00060000 P 03/18/16 60.0 2.65 2.95
LRCX 160318P00062500 P 03/18/16 62.5 3.30 3.60
LRCX 160318P00065000 P 03/18/16 65.0 4.00 4.40
LRCX 160318P00067500 P 03/18/16 67.5 4.90 5.30
LRCX 160318P00070000 P 03/18/16 70.0 5.90 6.40
LRCX 160318P00072500 P 03/18/16 72.5 7.10 7.50
LRCX 160318P00075000 P 03/18/16 75.0 8.40 8.90
LRCX 160318P00077500 P 03/18/16 77.5 9.90 10.30
LRCX 160318P00080000 P 03/18/16 80.0 11.50 11.90
LRCX 160318P00082500 P 03/18/16 82.5 13.20 13.70
LRCX 160318P00085000 P 03/18/16 85.0 15.10 15.50
LRCX 160318P00090000 P 03/18/16 90.0 18.80 20.10
LRCX 160318P00095000 P 03/18/16 95.0 23.20 24.40
LRCX 160318P00100000 P 03/18/16 100.0 27.70 29.40
LRCX 160318P00105000 P 03/18/16 105.0 32.60 34.00
LRCX 160318P00110000 P 03/18/16 110.0 37.50 39.30
LRCX 160318P00115000 P 03/18/16 115.0 42.40 44.10
LRCX 170120C00037500 C 01/20/17 37.5 34.00 37.00
LRCX 170120C00040000 C 01/20/17 40.0 32.40 34.90
LRCX 170120C00042500 C 01/20/17 42.5 28.90 32.80
LRCX 170120C00045000 C 01/20/17 45.0 28.00 30.80
LRCX 170120C00047500 C 01/20/17 47.5 25.90 28.60
LRCX 170120C00050000 C 01/20/17 50.0 23.80 27.00
LRCX 170120C00055000 C 01/20/17 55.0 19.60 22.80
LRCX 170120C00060000 C 01/20/17 60.0 16.20 19.30
LRCX 170120C00062500 C 01/20/17 62.5 14.60 17.70
LRCX 170120C00065000 C 01/20/17 65.0 14.20 14.70
LRCX 170120C00067500 C 01/20/17 67.5 12.80 13.40
LRCX 170120C00070000 C 01/20/17 70.0 11.40 12.00
LRCX 170120C00072500 C 01/20/17 72.5 10.30 10.80
LRCX 170120C00075000 C 01/20/17 75.0 8.70 9.70
LRCX 170120C00077500 C 01/20/17 77.5 8.20 8.70
LRCX 170120C00080000 C 01/20/17 80.0 7.20 7.80
LRCX 170120C00082500 C 01/20/17 82.5 6.40 6.90
LRCX 170120C00085000 C 01/20/17 85.0 5.60 6.10
LRCX 170120C00087500 C 01/20/17 87.5 5.00 5.40
LRCX 170120C00090000 C 01/20/17 90.0 4.30 4.80
LRCX 170120C00092500 C 01/20/17 92.5 3.70 4.20
LRCX 170120C00095000 C 01/20/17 95.0 3.30 3.70
LRCX 170120C00100000 C 01/20/17 100.0 2.50 2.80
LRCX 170120C00105000 C 01/20/17 105.0 1.85 2.15
LRCX 170120C00110000 C 01/20/17 110.0 1.35 1.65
LRCX 170120C00115000 C 01/20/17 115.0 1.00 1.25
LRCX 170120C00120000 C 01/20/17 120.0 0.65 1.00
LRCX 170120C00125000 C 01/20/17 125.0 0.50 0.80
LRCX 170120P00037500 P 01/20/17 37.5 1.00 1.40
LRCX 170120P00040000 P 01/20/17 40.0 0.75 1.65
LRCX 170120P00042500 P 01/20/17 42.5 1.10 1.95
LRCX 170120P00045000 P 01/20/17 45.0 1.85 2.30
LRCX 170120P00047500 P 01/20/17 47.5 2.30 2.80
LRCX 170120P00050000 P 01/20/17 50.0 2.80 3.40
LRCX 170120P00055000 P 01/20/17 55.0 4.00 4.60
LRCX 170120P00060000 P 01/20/17 60.0 5.50 6.10
LRCX 170120P00062500 P 01/20/17 62.5 6.50 7.00
LRCX 170120P00065000 P 01/20/17 65.0 7.50 8.00
LRCX 170120P00067500 P 01/20/17 67.5 8.60 9.10
LRCX 170120P00070000 P 01/20/17 70.0 9.80 10.30
LRCX 170120P00072500 P 01/20/17 72.5 11.10 11.50
LRCX 170120P00075000 P 01/20/17 75.0 12.40 12.90
LRCX 170120P00077500 P 01/20/17 77.5 13.90 14.30
LRCX 170120P00080000 P 01/20/17 80.0 15.40 16.40
LRCX 170120P00082500 P 01/20/17 82.5 17.00 18.20
LRCX 170120P00085000 P 01/20/17 85.0 18.70 19.80
LRCX 170120P00087500 P 01/20/17 87.5 20.50 21.30
LRCX 170120P00090000 P 01/20/17 90.0 22.40 24.50
LRCX 170120P00092500 P 01/20/17 92.5 24.20 25.50
LRCX 170120P00095000 P 01/20/17 95.0 26.30 27.40
LRCX 170120P00100000 P 01/20/17 100.0 29.90 32.20
LRCX 170120P00105000 P 01/20/17 105.0 33.80 36.50
LRCX 170120P00110000 P 01/20/17 110.0 37.50 41.00
LRCX 170120P00115000 P 01/20/17 115.0 42.40 45.50
LRCX 170120P00120000 P 01/20/17 120.0 46.60 50.20
LRCX 170120P00125000 P 01/20/17 125.0 51.50 54.70

OPRA data is delayed 15 minutes.