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 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 150320C00037500 C 03/20/15 37.5 42.00 44.50
LRCX 150320C00040000 C 03/20/15 40.0 39.50 42.30
LRCX 150320C00042500 C 03/20/15 42.5 37.00 39.50
LRCX 150320C00045000 C 03/20/15 45.0 34.20 37.80
LRCX 150320C00047500 C 03/20/15 47.5 32.00 34.50
LRCX 150320C00050000 C 03/20/15 50.0 29.50 32.00
LRCX 150320C00055000 C 03/20/15 55.0 24.80 27.00
LRCX 150320C00060000 C 03/20/15 60.0 20.10 22.10
LRCX 150320C00062500 C 03/20/15 62.5 17.10 19.50
LRCX 150320C00065000 C 03/20/15 65.0 15.10 17.00
LRCX 150320C00067500 C 03/20/15 67.5 12.50 14.50
LRCX 150320C00070000 C 03/20/15 70.0 10.10 11.90
LRCX 150320C00072500 C 03/20/15 72.5 7.70 9.40
LRCX 150320C00075000 C 03/20/15 75.0 5.50 6.70
LRCX 150320C00077500 C 03/20/15 77.5 3.20 4.60
LRCX 150320C00080000 C 03/20/15 80.0 1.75 1.95
LRCX 150320C00082500 C 03/20/15 82.5 0.65 0.80
LRCX 150320C00085000 C 03/20/15 85.0 0.20 0.25
LRCX 150320C00087500 C 03/20/15 87.5 0.00 0.10
LRCX 150320C00090000 C 03/20/15 90.0 0.00 0.10
LRCX 150320C00092500 C 03/20/15 92.5 0.00 0.10
LRCX 150320C00095000 C 03/20/15 95.0 0.00 0.10
LRCX 150320C00100000 C 03/20/15 100.0 0.00 0.10
LRCX 150320P00037500 P 03/20/15 37.5 0.00 0.05
LRCX 150320P00040000 P 03/20/15 40.0 0.00 0.05
LRCX 150320P00042500 P 03/20/15 42.5 0.00 0.05
LRCX 150320P00045000 P 03/20/15 45.0 0.00 0.05
LRCX 150320P00047500 P 03/20/15 47.5 0.00 0.10
LRCX 150320P00050000 P 03/20/15 50.0 0.00 0.10
LRCX 150320P00055000 P 03/20/15 55.0 0.00 0.05
LRCX 150320P00060000 P 03/20/15 60.0 0.00 0.10
LRCX 150320P00062500 P 03/20/15 62.5 0.00 0.10
LRCX 150320P00065000 P 03/20/15 65.0 0.00 0.10
LRCX 150320P00067500 P 03/20/15 67.5 0.00 0.15
LRCX 150320P00070000 P 03/20/15 70.0 0.05 0.20
LRCX 150320P00072500 P 03/20/15 72.5 0.10 0.20
LRCX 150320P00075000 P 03/20/15 75.0 0.20 0.35
LRCX 150320P00077500 P 03/20/15 77.5 0.50 0.65
LRCX 150320P00080000 P 03/20/15 80.0 1.25 1.35
LRCX 150320P00082500 P 03/20/15 82.5 2.55 2.70
LRCX 150320P00085000 P 03/20/15 85.0 3.70 5.20
LRCX 150320P00087500 P 03/20/15 87.5 5.90 7.60
LRCX 150320P00090000 P 03/20/15 90.0 8.30 10.10
LRCX 150320P00092500 P 03/20/15 92.5 10.80 12.60
LRCX 150320P00095000 P 03/20/15 95.0 13.20 15.60
LRCX 150320P00100000 P 03/20/15 100.0 18.20 20.10
LRCX 150417C00060000 C 04/17/15 60.0 20.00 21.90
LRCX 150417C00065000 C 04/17/15 65.0 15.00 16.90
LRCX 150417C00070000 C 04/17/15 70.0 10.40 12.00
LRCX 150417C00075000 C 04/17/15 75.0 6.00 7.50
LRCX 150417C00077500 C 04/17/15 77.5 4.50 4.70
LRCX 150417C00080000 C 04/17/15 80.0 2.90 3.10
LRCX 150417C00082500 C 04/17/15 82.5 1.70 1.85
LRCX 150417C00085000 C 04/17/15 85.0 0.85 1.00
LRCX 150417C00087500 C 04/17/15 87.5 0.40 0.50
LRCX 150417C00090000 C 04/17/15 90.0 0.15 0.30
LRCX 150417C00092500 C 04/17/15 92.5 0.05 0.15
LRCX 150417C00095000 C 04/17/15 95.0 0.00 0.10
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 0.05 0.15
LRCX 150417P00065000 P 04/17/15 65.0 0.15 0.20
LRCX 150417P00070000 P 04/17/15 70.0 0.35 0.45
LRCX 150417P00075000 P 04/17/15 75.0 0.90 1.00
LRCX 150417P00077500 P 04/17/15 77.5 1.50 1.60
LRCX 150417P00080000 P 04/17/15 80.0 2.40 2.50
LRCX 150417P00082500 P 04/17/15 82.5 3.60 3.80
LRCX 150417P00085000 P 04/17/15 85.0 5.30 5.50
LRCX 150417P00087500 P 04/17/15 87.5 6.40 8.00
LRCX 150417P00090000 P 04/17/15 90.0 8.70 10.20
LRCX 150417P00092500 P 04/17/15 92.5 10.90 12.60
LRCX 150417P00095000 P 04/17/15 95.0 13.40 15.10
LRCX 150417P00100000 P 04/17/15 100.0 18.30 20.10
LRCX 150417P00105000 P 04/17/15 105.0 23.20 25.40
LRCX 150417P00110000 P 04/17/15 110.0 28.20 30.40
LRCX 150417P00115000 P 04/17/15 115.0 32.90 35.10
LRCX 150619C00040000 C 06/19/15 40.0 38.90 42.60
LRCX 150619C00042500 C 06/19/15 42.5 36.40 40.10
LRCX 150619C00045000 C 06/19/15 45.0 34.70 37.60
LRCX 150619C00047500 C 06/19/15 47.5 32.40 35.30
LRCX 150619C00050000 C 06/19/15 50.0 29.60 32.80
LRCX 150619C00055000 C 06/19/15 55.0 24.70 27.70
LRCX 150619C00060000 C 06/19/15 60.0 20.10 22.10
LRCX 150619C00062500 C 06/19/15 62.5 17.90 19.80
LRCX 150619C00065000 C 06/19/15 65.0 15.80 17.40
LRCX 150619C00067500 C 06/19/15 67.5 13.50 15.20
LRCX 150619C00070000 C 06/19/15 70.0 11.40 12.90
LRCX 150619C00072500 C 06/19/15 72.5 9.40 10.90
LRCX 150619C00075000 C 06/19/15 75.0 7.80 8.20
LRCX 150619C00077500 C 06/19/15 77.5 6.30 6.50
LRCX 150619C00080000 C 06/19/15 80.0 4.80 5.00
LRCX 150619C00082500 C 06/19/15 82.5 3.50 3.80
LRCX 150619C00085000 C 06/19/15 85.0 2.55 2.75
LRCX 150619C00087500 C 06/19/15 87.5 1.75 1.95
LRCX 150619C00090000 C 06/19/15 90.0 1.20 1.35
LRCX 150619C00092500 C 06/19/15 92.5 0.80 0.90
LRCX 150619C00095000 C 06/19/15 95.0 0.50 0.60
LRCX 150619C00100000 C 06/19/15 100.0 0.20 0.30
LRCX 150619C00105000 C 06/19/15 105.0 0.05 0.15
LRCX 150619C00110000 C 06/19/15 110.0 0.00 0.10
LRCX 150619P00040000 P 06/19/15 40.0 0.00 0.10
LRCX 150619P00042500 P 06/19/15 42.5 0.00 0.15
LRCX 150619P00045000 P 06/19/15 45.0 0.05 0.15
LRCX 150619P00047500 P 06/19/15 47.5 0.10 0.20
LRCX 150619P00050000 P 06/19/15 50.0 0.10 0.25
LRCX 150619P00055000 P 06/19/15 55.0 0.20 0.35
LRCX 150619P00060000 P 06/19/15 60.0 0.40 0.55
LRCX 150619P00062500 P 06/19/15 62.5 0.55 0.70
LRCX 150619P00065000 P 06/19/15 65.0 0.75 0.90
LRCX 150619P00067500 P 06/19/15 67.5 1.00 1.15
LRCX 150619P00070000 P 06/19/15 70.0 1.40 1.50
LRCX 150619P00072500 P 06/19/15 72.5 1.85 2.00
LRCX 150619P00075000 P 06/19/15 75.0 2.50 2.65
LRCX 150619P00077500 P 06/19/15 77.5 3.30 3.50
LRCX 150619P00080000 P 06/19/15 80.0 4.40 4.50
LRCX 150619P00082500 P 06/19/15 82.5 5.60 5.80
LRCX 150619P00085000 P 06/19/15 85.0 7.10 7.30
LRCX 150619P00087500 P 06/19/15 87.5 8.80 9.00
LRCX 150619P00090000 P 06/19/15 90.0 10.60 11.50
LRCX 150619P00092500 P 06/19/15 92.5 12.20 13.70
LRCX 150619P00095000 P 06/19/15 95.0 14.10 15.70
LRCX 150619P00100000 P 06/19/15 100.0 19.10 20.70
LRCX 150619P00105000 P 06/19/15 105.0 23.20 26.50
LRCX 150619P00110000 P 06/19/15 110.0 28.40 30.60
LRCX 150918C00040000 C 09/18/15 40.0 39.60 42.60
LRCX 150918C00042500 C 09/18/15 42.5 37.00 40.30
LRCX 150918C00045000 C 09/18/15 45.0 34.60 37.70
LRCX 150918C00047500 C 09/18/15 47.5 31.90 35.10
LRCX 150918C00050000 C 09/18/15 50.0 29.40 32.70
LRCX 150918C00055000 C 09/18/15 55.0 25.40 27.50
LRCX 150918C00060000 C 09/18/15 60.0 20.60 22.90
LRCX 150918C00065000 C 09/18/15 65.0 16.50 18.70
LRCX 150918C00067500 C 09/18/15 67.5 14.40 16.40
LRCX 150918C00070000 C 09/18/15 70.0 12.70 14.20
LRCX 150918C00072500 C 09/18/15 72.5 11.10 11.70
LRCX 150918C00075000 C 09/18/15 75.0 9.50 9.80
LRCX 150918C00077500 C 09/18/15 77.5 7.90 8.20
LRCX 150918C00080000 C 09/18/15 80.0 6.50 6.80
LRCX 150918C00082500 C 09/18/15 82.5 5.30 5.60
LRCX 150918C00085000 C 09/18/15 85.0 4.20 4.50
LRCX 150918C00087500 C 09/18/15 87.5 3.30 3.60
LRCX 150918C00090000 C 09/18/15 90.0 2.60 2.80
LRCX 150918C00095000 C 09/18/15 95.0 1.55 1.65
LRCX 150918C00100000 C 09/18/15 100.0 0.85 0.95
LRCX 150918C00105000 C 09/18/15 105.0 0.45 0.55
LRCX 150918C00110000 C 09/18/15 110.0 0.20 0.30
LRCX 150918P00040000 P 09/18/15 40.0 0.15 0.25
LRCX 150918P00042500 P 09/18/15 42.5 0.15 0.30
LRCX 150918P00045000 P 09/18/15 45.0 0.20 0.35
LRCX 150918P00047500 P 09/18/15 47.5 0.30 0.45
LRCX 150918P00050000 P 09/18/15 50.0 0.40 0.50
LRCX 150918P00055000 P 09/18/15 55.0 0.60 0.80
LRCX 150918P00060000 P 09/18/15 60.0 1.05 1.20
LRCX 150918P00065000 P 09/18/15 65.0 1.70 1.85
LRCX 150918P00067500 P 09/18/15 67.5 2.15 2.45
LRCX 150918P00070000 P 09/18/15 70.0 2.70 2.85
LRCX 150918P00072500 P 09/18/15 72.5 3.30 3.50
LRCX 150918P00075000 P 09/18/15 75.0 4.10 4.30
LRCX 150918P00077500 P 09/18/15 77.5 5.10 5.30
LRCX 150918P00080000 P 09/18/15 80.0 6.20 6.40
LRCX 150918P00082500 P 09/18/15 82.5 7.50 7.70
LRCX 150918P00085000 P 09/18/15 85.0 8.90 9.10
LRCX 150918P00087500 P 09/18/15 87.5 10.50 10.70
LRCX 150918P00090000 P 09/18/15 90.0 12.20 12.50
LRCX 150918P00095000 P 09/18/15 95.0 15.60 16.80
LRCX 150918P00100000 P 09/18/15 100.0 19.50 21.30
LRCX 150918P00105000 P 09/18/15 105.0 23.90 26.00
LRCX 150918P00110000 P 09/18/15 110.0 28.80 30.90
LRCX 160115C00030000 C 01/15/16 30.0 48.40 53.00
LRCX 160115C00035000 C 01/15/16 35.0 43.70 48.00
LRCX 160115C00037500 C 01/15/16 37.5 41.40 45.10
LRCX 160115C00040000 C 01/15/16 40.0 38.50 42.60
LRCX 160115C00042500 C 01/15/16 42.5 37.00 39.70
LRCX 160115C00045000 C 01/15/16 45.0 35.10 37.30
LRCX 160115C00047500 C 01/15/16 47.5 32.20 35.00
LRCX 160115C00050000 C 01/15/16 50.0 30.50 32.40
LRCX 160115C00052500 C 01/15/16 52.5 28.20 30.10
LRCX 160115C00055000 C 01/15/16 55.0 26.00 27.80
LRCX 160115C00057500 C 01/15/16 57.5 23.80 26.20
LRCX 160115C00060000 C 01/15/16 60.0 21.70 23.50
LRCX 160115C00062500 C 01/15/16 62.5 19.20 22.20
LRCX 160115C00065000 C 01/15/16 65.0 17.70 19.70
LRCX 160115C00067500 C 01/15/16 67.5 15.30 18.00
LRCX 160115C00070000 C 01/15/16 70.0 14.30 14.90
LRCX 160115C00072500 C 01/15/16 72.5 12.60 13.00
LRCX 160115C00075000 C 01/15/16 75.0 11.10 11.40
LRCX 160115C00077500 C 01/15/16 77.5 9.60 9.90
LRCX 160115C00080000 C 01/15/16 80.0 8.30 8.60
LRCX 160115C00082500 C 01/15/16 82.5 7.10 7.40
LRCX 160115C00085000 C 01/15/16 85.0 6.00 6.30
LRCX 160115C00087500 C 01/15/16 87.5 5.00 5.30
LRCX 160115C00090000 C 01/15/16 90.0 4.20 4.50
LRCX 160115C00092500 C 01/15/16 92.5 3.50 3.80
LRCX 160115C00095000 C 01/15/16 95.0 2.90 3.10
LRCX 160115C00100000 C 01/15/16 100.0 1.95 2.20
LRCX 160115C00105000 C 01/15/16 105.0 1.25 1.40
LRCX 160115C00110000 C 01/15/16 110.0 0.80 0.95
LRCX 160115C00115000 C 01/15/16 115.0 0.50 0.60
LRCX 160115C00120000 C 01/15/16 120.0 0.30 0.40
LRCX 160115P00030000 P 01/15/16 30.0 0.10 0.20
LRCX 160115P00035000 P 01/15/16 35.0 0.20 0.30
LRCX 160115P00037500 P 01/15/16 37.5 0.25 0.40
LRCX 160115P00040000 P 01/15/16 40.0 0.30 0.45
LRCX 160115P00042500 P 01/15/16 42.5 0.40 0.55
LRCX 160115P00045000 P 01/15/16 45.0 0.55 0.65
LRCX 160115P00047500 P 01/15/16 47.5 0.65 0.80
LRCX 160115P00050000 P 01/15/16 50.0 0.85 0.95
LRCX 160115P00052500 P 01/15/16 52.5 1.05 1.15
LRCX 160115P00055000 P 01/15/16 55.0 1.25 1.40
LRCX 160115P00057500 P 01/15/16 57.5 1.55 1.70
LRCX 160115P00060000 P 01/15/16 60.0 1.90 2.05
LRCX 160115P00062500 P 01/15/16 62.5 2.30 2.50
LRCX 160115P00065000 P 01/15/16 65.0 2.85 3.00
LRCX 160115P00067500 P 01/15/16 67.5 3.40 3.60
LRCX 160115P00070000 P 01/15/16 70.0 4.10 4.30
LRCX 160115P00072500 P 01/15/16 72.5 4.90 5.10
LRCX 160115P00075000 P 01/15/16 75.0 5.80 6.00
LRCX 160115P00077500 P 01/15/16 77.5 6.80 7.10
LRCX 160115P00080000 P 01/15/16 80.0 8.00 8.30
LRCX 160115P00082500 P 01/15/16 82.5 9.30 9.60
LRCX 160115P00085000 P 01/15/16 85.0 10.70 10.90
LRCX 160115P00087500 P 01/15/16 87.5 12.30 12.50
LRCX 160115P00090000 P 01/15/16 90.0 13.90 14.20
LRCX 160115P00092500 P 01/15/16 92.5 15.70 15.90
LRCX 160115P00095000 P 01/15/16 95.0 17.50 17.80
LRCX 160115P00100000 P 01/15/16 100.0 20.60 22.20
LRCX 160115P00105000 P 01/15/16 105.0 24.80 26.60
LRCX 160115P00110000 P 01/15/16 110.0 29.80 31.20
LRCX 160115P00115000 P 01/15/16 115.0 34.50 35.90
LRCX 160115P00120000 P 01/15/16 120.0 38.50 41.30
LRCX 170120C00040000 C 01/20/17 40.0 39.10 43.40
LRCX 170120C00042500 C 01/20/17 42.5 37.70 41.50
LRCX 170120C00045000 C 01/20/17 45.0 35.30 38.90
LRCX 170120C00047500 C 01/20/17 47.5 33.40 36.30
LRCX 170120C00050000 C 01/20/17 50.0 32.10 34.20
LRCX 170120C00055000 C 01/20/17 55.0 28.10 30.20
LRCX 170120C00060000 C 01/20/17 60.0 24.40 26.50
LRCX 170120C00065000 C 01/20/17 65.0 20.20 23.00
LRCX 170120C00067500 C 01/20/17 67.5 19.30 21.30
LRCX 170120C00070000 C 01/20/17 70.0 17.70 19.80
LRCX 170120C00072500 C 01/20/17 72.5 16.10 18.10
LRCX 170120C00075000 C 01/20/17 75.0 14.90 16.60
LRCX 170120C00077500 C 01/20/17 77.5 13.60 15.50
LRCX 170120C00080000 C 01/20/17 80.0 12.80 14.00
LRCX 170120C00082500 C 01/20/17 82.5 11.70 12.90
LRCX 170120C00085000 C 01/20/17 85.0 10.30 11.80
LRCX 170120C00087500 C 01/20/17 87.5 9.30 10.80
LRCX 170120C00090000 C 01/20/17 90.0 8.50 9.90
LRCX 170120C00092500 C 01/20/17 92.5 7.40 9.00
LRCX 170120C00095000 C 01/20/17 95.0 6.90 8.20
LRCX 170120C00100000 C 01/20/17 100.0 5.60 6.80
LRCX 170120C00105000 C 01/20/17 105.0 4.30 5.70
LRCX 170120C00110000 C 01/20/17 110.0 3.40 4.70
LRCX 170120C00115000 C 01/20/17 115.0 2.70 4.00
LRCX 170120C00120000 C 01/20/17 120.0 2.05 3.20
LRCX 170120C00125000 C 01/20/17 125.0 1.60 2.50
LRCX 170120P00040000 P 01/20/17 40.0 1.10 1.75
LRCX 170120P00042500 P 01/20/17 42.5 1.10 2.10
LRCX 170120P00045000 P 01/20/17 45.0 1.65 2.40
LRCX 170120P00047500 P 01/20/17 47.5 2.00 2.75
LRCX 170120P00050000 P 01/20/17 50.0 2.35 3.10
LRCX 170120P00055000 P 01/20/17 55.0 3.30 4.10
LRCX 170120P00060000 P 01/20/17 60.0 4.40 5.40
LRCX 170120P00065000 P 01/20/17 65.0 5.70 7.10
LRCX 170120P00067500 P 01/20/17 67.5 6.50 7.70
LRCX 170120P00070000 P 01/20/17 70.0 7.60 8.60
LRCX 170120P00072500 P 01/20/17 72.5 8.60 9.60
LRCX 170120P00075000 P 01/20/17 75.0 9.60 10.70
LRCX 170120P00077500 P 01/20/17 77.5 10.90 12.20
LRCX 170120P00080000 P 01/20/17 80.0 12.00 13.10
LRCX 170120P00082500 P 01/20/17 82.5 13.30 14.40
LRCX 170120P00085000 P 01/20/17 85.0 14.50 16.20
LRCX 170120P00087500 P 01/20/17 87.5 16.20 17.70
LRCX 170120P00090000 P 01/20/17 90.0 17.70 18.90
LRCX 170120P00092500 P 01/20/17 92.5 19.30 20.80
LRCX 170120P00095000 P 01/20/17 95.0 21.00 22.30
LRCX 170120P00100000 P 01/20/17 100.0 24.60 26.10
LRCX 170120P00105000 P 01/20/17 105.0 28.00 29.80
LRCX 170120P00110000 P 01/20/17 110.0 32.20 34.60
LRCX 170120P00115000 P 01/20/17 115.0 36.40 39.90
LRCX 170120P00120000 P 01/20/17 120.0 40.70 43.10
LRCX 170120P00125000 P 01/20/17 125.0 45.20 47.10

OPRA data is delayed 15 minutes.