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 (2016-12-30)Premium Content

Lam Research Corporation (LRCX)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 170217C00055000 C 02/17/17 55.0 55.10 58.40
LRCX 170217C00060000 C 02/17/17 60.0 49.90 54.20
LRCX 170217C00065000 C 02/17/17 65.0 44.90 49.20
LRCX 170217C00070000 C 02/17/17 70.0 39.90 44.20
LRCX 170217C00075000 C 02/17/17 75.0 34.90 39.20
LRCX 170217C00080000 C 02/17/17 80.0 30.00 34.20
LRCX 170217C00085000 C 02/17/17 85.0 24.90 28.50
LRCX 170217C00090000 C 02/17/17 90.0 21.20 23.60
LRCX 170217C00095000 C 02/17/17 95.0 15.30 19.40
LRCX 170217C00097500 C 02/17/17 97.5 13.50 16.40
LRCX 170217C00100000 C 02/17/17 100.0 11.70 13.30
LRCX 170217C00105000 C 02/17/17 105.0 8.10 8.80
LRCX 170217C00110000 C 02/17/17 110.0 4.60 5.20
LRCX 170217C00115000 C 02/17/17 115.0 2.15 2.55
LRCX 170217C00120000 C 02/17/17 120.0 0.80 1.05
LRCX 170217C00125000 C 02/17/17 125.0 0.15 0.50
LRCX 170217C00130000 C 02/17/17 130.0 0.00 0.30
LRCX 170217C00135000 C 02/17/17 135.0 0.00 0.20
LRCX 170217C00140000 C 02/17/17 140.0 0.00 0.20
LRCX 170217C00145000 C 02/17/17 145.0 0.00 0.20
LRCX 170217C00150000 C 02/17/17 150.0 0.00 0.20
LRCX 170217C00155000 C 02/17/17 155.0 0.00 0.20
LRCX 170217P00055000 P 02/17/17 55.0 0.00 0.20
LRCX 170217P00060000 P 02/17/17 60.0 0.00 0.20
LRCX 170217P00065000 P 02/17/17 65.0 0.00 0.20
LRCX 170217P00070000 P 02/17/17 70.0 0.00 0.20
LRCX 170217P00075000 P 02/17/17 75.0 0.00 0.20
LRCX 170217P00080000 P 02/17/17 80.0 0.00 0.20
LRCX 170217P00085000 P 02/17/17 85.0 0.00 0.25
LRCX 170217P00090000 P 02/17/17 90.0 0.05 0.15
LRCX 170217P00095000 P 02/17/17 95.0 0.15 0.45
LRCX 170217P00097500 P 02/17/17 97.5 0.25 0.60
LRCX 170217P00100000 P 02/17/17 100.0 0.40 0.70
LRCX 170217P00105000 P 02/17/17 105.0 1.05 1.35
LRCX 170217P00110000 P 02/17/17 110.0 2.35 2.70
LRCX 170217P00115000 P 02/17/17 115.0 4.80 5.30
LRCX 170217P00120000 P 02/17/17 120.0 7.90 9.70
LRCX 170217P00125000 P 02/17/17 125.0 12.10 14.30
LRCX 170217P00130000 P 02/17/17 130.0 16.00 19.30
LRCX 170217P00135000 P 02/17/17 135.0 21.00 25.00
LRCX 170217P00140000 P 02/17/17 140.0 25.50 30.00
LRCX 170217P00145000 P 02/17/17 145.0 30.50 35.00
LRCX 170217P00150000 P 02/17/17 150.0 35.50 40.00
LRCX 170217P00155000 P 02/17/17 155.0 41.50 43.90
LRCX 170317C00037500 C 03/17/17 37.5 72.50 76.20
LRCX 170317C00040000 C 03/17/17 40.0 69.90 74.20
LRCX 170317C00042500 C 03/17/17 42.5 67.50 71.60
LRCX 170317C00045000 C 03/17/17 45.0 64.90 69.20
LRCX 170317C00047500 C 03/17/17 47.5 62.50 66.60
LRCX 170317C00050000 C 03/17/17 50.0 59.90 64.20
LRCX 170317C00055000 C 03/17/17 55.0 54.90 59.20
LRCX 170317C00060000 C 03/17/17 60.0 49.90 54.20
LRCX 170317C00065000 C 03/17/17 65.0 45.00 49.20
LRCX 170317C00067500 C 03/17/17 67.5 42.50 46.60
LRCX 170317C00070000 C 03/17/17 70.0 40.70 43.50
LRCX 170317C00072500 C 03/17/17 72.5 37.50 41.70
LRCX 170317C00075000 C 03/17/17 75.0 35.00 39.20
LRCX 170317C00077500 C 03/17/17 77.5 32.50 36.80
LRCX 170317C00080000 C 03/17/17 80.0 30.10 34.20
LRCX 170317C00082500 C 03/17/17 82.5 28.20 31.20
LRCX 170317C00085000 C 03/17/17 85.0 26.50 29.10
LRCX 170317C00087500 C 03/17/17 87.5 23.80 26.00
LRCX 170317C00090000 C 03/17/17 90.0 22.10 23.10
LRCX 170317C00092500 C 03/17/17 92.5 19.00 21.10
LRCX 170317C00095000 C 03/17/17 95.0 17.40 18.30
LRCX 170317C00097500 C 03/17/17 97.5 14.50 16.00
LRCX 170317C00100000 C 03/17/17 100.0 12.90 13.80
LRCX 170317C00105000 C 03/17/17 105.0 8.90 9.80
LRCX 170317C00110000 C 03/17/17 110.0 5.70 6.10
LRCX 170317C00115000 C 03/17/17 115.0 3.20 3.50
LRCX 170317C00120000 C 03/17/17 120.0 1.50 1.80
LRCX 170317C00125000 C 03/17/17 125.0 0.60 1.00
LRCX 170317C00130000 C 03/17/17 130.0 0.20 0.55
LRCX 170317P00037500 P 03/17/17 37.5 0.00 0.05
LRCX 170317P00040000 P 03/17/17 40.0 0.00 0.05
LRCX 170317P00042500 P 03/17/17 42.5 0.00 0.05
LRCX 170317P00045000 P 03/17/17 45.0 0.00 0.05
LRCX 170317P00047500 P 03/17/17 47.5 0.00 0.05
LRCX 170317P00050000 P 03/17/17 50.0 0.00 0.05
LRCX 170317P00055000 P 03/17/17 55.0 0.00 0.05
LRCX 170317P00060000 P 03/17/17 60.0 0.00 0.05
LRCX 170317P00065000 P 03/17/17 65.0 0.00 0.10
LRCX 170317P00067500 P 03/17/17 67.5 0.00 0.15
LRCX 170317P00070000 P 03/17/17 70.0 0.00 0.20
LRCX 170317P00072500 P 03/17/17 72.5 0.00 0.25
LRCX 170317P00075000 P 03/17/17 75.0 0.00 0.30
LRCX 170317P00077500 P 03/17/17 77.5 0.00 0.40
LRCX 170317P00080000 P 03/17/17 80.0 0.05 0.30
LRCX 170317P00082500 P 03/17/17 82.5 0.00 0.45
LRCX 170317P00085000 P 03/17/17 85.0 0.05 0.50
LRCX 170317P00087500 P 03/17/17 87.5 0.15 0.45
LRCX 170317P00090000 P 03/17/17 90.0 0.20 0.60
LRCX 170317P00092500 P 03/17/17 92.5 0.30 0.55
LRCX 170317P00095000 P 03/17/17 95.0 0.45 0.85
LRCX 170317P00097500 P 03/17/17 97.5 0.70 1.05
LRCX 170317P00100000 P 03/17/17 100.0 1.00 1.40
LRCX 170317P00105000 P 03/17/17 105.0 1.95 2.45
LRCX 170317P00110000 P 03/17/17 110.0 3.60 4.00
LRCX 170317P00115000 P 03/17/17 115.0 6.10 6.70
LRCX 170317P00120000 P 03/17/17 120.0 9.10 10.70
LRCX 170317P00125000 P 03/17/17 125.0 13.20 14.90
LRCX 170317P00130000 P 03/17/17 130.0 17.30 19.50
LRCX 170616C00037500 C 06/16/17 37.5 72.70 76.10
LRCX 170616C00040000 C 06/16/17 40.0 69.90 74.20
LRCX 170616C00042500 C 06/16/17 42.5 67.50 71.60
LRCX 170616C00045000 C 06/16/17 45.0 64.90 69.20
LRCX 170616C00047500 C 06/16/17 47.5 62.50 66.60
LRCX 170616C00050000 C 06/16/17 50.0 59.90 64.20
LRCX 170616C00055000 C 06/16/17 55.0 55.00 59.10
LRCX 170616C00060000 C 06/16/17 60.0 50.00 54.20
LRCX 170616C00065000 C 06/16/17 65.0 45.10 49.20
LRCX 170616C00067500 C 06/16/17 67.5 42.50 46.80
LRCX 170616C00070000 C 06/16/17 70.0 40.20 44.40
LRCX 170616C00072500 C 06/16/17 72.5 37.80 41.80
LRCX 170616C00075000 C 06/16/17 75.0 35.30 39.40
LRCX 170616C00077500 C 06/16/17 77.5 32.90 37.00
LRCX 170616C00080000 C 06/16/17 80.0 30.50 34.60
LRCX 170616C00082500 C 06/16/17 82.5 29.20 31.40
LRCX 170616C00085000 C 06/16/17 85.0 26.70 29.00
LRCX 170616C00087500 C 06/16/17 87.5 23.70 27.10
LRCX 170616C00090000 C 06/16/17 90.0 22.20 24.40
LRCX 170616C00092500 C 06/16/17 92.5 20.20 22.30
LRCX 170616C00095000 C 06/16/17 95.0 18.50 19.60
LRCX 170616C00097500 C 06/16/17 97.5 16.20 18.10
LRCX 170616C00100000 C 06/16/17 100.0 14.80 16.10
LRCX 170616C00105000 C 06/16/17 105.0 11.50 12.00
LRCX 170616C00110000 C 06/16/17 110.0 8.50 8.90
LRCX 170616C00115000 C 06/16/17 115.0 6.00 6.50
LRCX 170616C00120000 C 06/16/17 120.0 3.90 4.50
LRCX 170616C00125000 C 06/16/17 125.0 2.60 3.10
LRCX 170616C00130000 C 06/16/17 130.0 1.60 2.00
LRCX 170616C00135000 C 06/16/17 135.0 0.90 1.30
LRCX 170616C00140000 C 06/16/17 140.0 0.45 0.95
LRCX 170616C00145000 C 06/16/17 145.0 0.20 0.70
LRCX 170616C00150000 C 06/16/17 150.0 0.05 0.55
LRCX 170616P00037500 P 06/16/17 37.5 0.00 0.05
LRCX 170616P00040000 P 06/16/17 40.0 0.00 0.10
LRCX 170616P00042500 P 06/16/17 42.5 0.00 0.10
LRCX 170616P00045000 P 06/16/17 45.0 0.00 0.10
LRCX 170616P00047500 P 06/16/17 47.5 0.00 0.15
LRCX 170616P00050000 P 06/16/17 50.0 0.00 0.20
LRCX 170616P00055000 P 06/16/17 55.0 0.00 0.35
LRCX 170616P00060000 P 06/16/17 60.0 0.00 0.40
LRCX 170616P00065000 P 06/16/17 65.0 0.05 0.50
LRCX 170616P00067500 P 06/16/17 67.5 0.10 0.55
LRCX 170616P00070000 P 06/16/17 70.0 0.15 0.55
LRCX 170616P00072500 P 06/16/17 72.5 0.25 0.60
LRCX 170616P00075000 P 06/16/17 75.0 0.30 0.60
LRCX 170616P00077500 P 06/16/17 77.5 0.40 0.75
LRCX 170616P00080000 P 06/16/17 80.0 0.50 1.00
LRCX 170616P00082500 P 06/16/17 82.5 0.70 1.20
LRCX 170616P00085000 P 06/16/17 85.0 0.90 1.30
LRCX 170616P00087500 P 06/16/17 87.5 1.15 1.55
LRCX 170616P00090000 P 06/16/17 90.0 1.40 1.70
LRCX 170616P00092500 P 06/16/17 92.5 1.75 2.05
LRCX 170616P00095000 P 06/16/17 95.0 2.15 2.45
LRCX 170616P00097500 P 06/16/17 97.5 2.60 3.10
LRCX 170616P00100000 P 06/16/17 100.0 3.20 3.70
LRCX 170616P00105000 P 06/16/17 105.0 4.50 5.20
LRCX 170616P00110000 P 06/16/17 110.0 6.50 7.30
LRCX 170616P00115000 P 06/16/17 115.0 9.10 9.90
LRCX 170616P00120000 P 06/16/17 120.0 12.10 12.90
LRCX 170616P00125000 P 06/16/17 125.0 15.40 17.00
LRCX 170616P00130000 P 06/16/17 130.0 19.20 21.30
LRCX 170616P00135000 P 06/16/17 135.0 23.50 25.70
LRCX 170616P00140000 P 06/16/17 140.0 26.90 30.30
LRCX 170616P00145000 P 06/16/17 145.0 31.60 35.60
LRCX 170616P00150000 P 06/16/17 150.0 37.00 39.80
LRCX 180119C00035000 C 01/19/18 35.0 74.90 79.20
LRCX 180119C00037500 C 01/19/18 37.5 72.50 77.00
LRCX 180119C00040000 C 01/19/18 40.0 69.90 74.50
LRCX 180119C00042500 C 01/19/18 42.5 67.50 71.90
LRCX 180119C00045000 C 01/19/18 45.0 64.90 69.50
LRCX 180119C00047500 C 01/19/18 47.5 62.50 67.00
LRCX 180119C00050000 C 01/19/18 50.0 60.10 64.50
LRCX 180119C00055000 C 01/19/18 55.0 55.30 59.20
LRCX 180119C00057500 C 01/19/18 57.5 52.70 57.00
LRCX 180119C00060000 C 01/19/18 60.0 50.30 54.50
LRCX 180119C00062500 C 01/19/18 62.5 47.90 52.00
LRCX 180119C00065000 C 01/19/18 65.0 45.50 49.80
LRCX 180119C00067500 C 01/19/18 67.5 43.50 47.50
LRCX 180119C00070000 C 01/19/18 70.0 41.10 44.10
LRCX 180119C00072500 C 01/19/18 72.5 38.70 42.20
LRCX 180119C00075000 C 01/19/18 75.0 37.20 40.10
LRCX 180119C00077500 C 01/19/18 77.5 35.00 37.60
LRCX 180119C00080000 C 01/19/18 80.0 32.90 35.20
LRCX 180119C00082500 C 01/19/18 82.5 30.80 33.20
LRCX 180119C00085000 C 01/19/18 85.0 28.80 31.00
LRCX 180119C00087500 C 01/19/18 87.5 26.80 28.80
LRCX 180119C00090000 C 01/19/18 90.0 24.90 27.00
LRCX 180119C00092500 C 01/19/18 92.5 23.00 25.30
LRCX 180119C00095000 C 01/19/18 95.0 21.20 23.50
LRCX 180119C00097500 C 01/19/18 97.5 19.50 21.90
LRCX 180119C00100000 C 01/19/18 100.0 17.90 19.80
LRCX 180119C00105000 C 01/19/18 105.0 14.80 16.70
LRCX 180119C00110000 C 01/19/18 110.0 12.80 13.80
LRCX 180119C00115000 C 01/19/18 115.0 10.30 11.40
LRCX 180119C00120000 C 01/19/18 120.0 8.30 9.30
LRCX 180119C00125000 C 01/19/18 125.0 6.40 7.10
LRCX 180119C00130000 C 01/19/18 130.0 4.90 6.00
LRCX 180119C00135000 C 01/19/18 135.0 3.70 4.60
LRCX 180119C00140000 C 01/19/18 140.0 2.80 3.20
LRCX 180119C00145000 C 01/19/18 145.0 2.00 2.80
LRCX 180119C00150000 C 01/19/18 150.0 1.45 2.25
LRCX 180119P00035000 P 01/19/18 35.0 0.00 0.35
LRCX 180119P00037500 P 01/19/18 37.5 0.05 0.45
LRCX 180119P00040000 P 01/19/18 40.0 0.05 0.50
LRCX 180119P00042500 P 01/19/18 42.5 0.05 0.50
LRCX 180119P00045000 P 01/19/18 45.0 0.10 0.50
LRCX 180119P00047500 P 01/19/18 47.5 0.15 0.60
LRCX 180119P00050000 P 01/19/18 50.0 0.25 0.80
LRCX 180119P00055000 P 01/19/18 55.0 0.40 1.05
LRCX 180119P00057500 P 01/19/18 57.5 0.55 1.15
LRCX 180119P00060000 P 01/19/18 60.0 0.65 1.10
LRCX 180119P00062500 P 01/19/18 62.5 0.75 1.45
LRCX 180119P00065000 P 01/19/18 65.0 0.95 1.40
LRCX 180119P00067500 P 01/19/18 67.5 1.10 1.80
LRCX 180119P00070000 P 01/19/18 70.0 1.30 1.70
LRCX 180119P00072500 P 01/19/18 72.5 1.55 2.05
LRCX 180119P00075000 P 01/19/18 75.0 1.80 2.55
LRCX 180119P00077500 P 01/19/18 77.5 2.00 2.80
LRCX 180119P00080000 P 01/19/18 80.0 2.40 3.00
LRCX 180119P00082500 P 01/19/18 82.5 2.80 3.40
LRCX 180119P00085000 P 01/19/18 85.0 3.20 4.00
LRCX 180119P00087500 P 01/19/18 87.5 3.60 4.30
LRCX 180119P00090000 P 01/19/18 90.0 4.20 4.80
LRCX 180119P00092500 P 01/19/18 92.5 4.80 5.60
LRCX 180119P00095000 P 01/19/18 95.0 5.50 6.40
LRCX 180119P00097500 P 01/19/18 97.5 6.20 7.20
LRCX 180119P00100000 P 01/19/18 100.0 7.00 7.80
LRCX 180119P00105000 P 01/19/18 105.0 8.90 10.10
LRCX 180119P00110000 P 01/19/18 110.0 11.10 12.40
LRCX 180119P00115000 P 01/19/18 115.0 13.60 15.00
LRCX 180119P00120000 P 01/19/18 120.0 16.10 17.70
LRCX 180119P00125000 P 01/19/18 125.0 19.20 20.90
LRCX 180119P00130000 P 01/19/18 130.0 22.70 24.50
LRCX 180119P00135000 P 01/19/18 135.0 26.50 28.30
LRCX 180119P00140000 P 01/19/18 140.0 30.50 33.20
LRCX 180119P00145000 P 01/19/18 145.0 34.30 36.90
LRCX 180119P00150000 P 01/19/18 150.0 39.00 40.80
LRCX 190118C00055000 C 01/18/19 55.0 55.70 60.00
LRCX 190118C00060000 C 01/18/19 60.0 51.30 55.50
LRCX 190118C00065000 C 01/18/19 65.0 47.10 51.00
LRCX 190118C00070000 C 01/18/19 70.0 43.10 46.40
LRCX 190118C00075000 C 01/18/19 75.0 39.10 42.50
LRCX 190118C00080000 C 01/18/19 80.0 35.30 38.70
LRCX 190118C00085000 C 01/18/19 85.0 32.20 34.40
LRCX 190118C00087500 C 01/18/19 87.5 29.70 32.60
LRCX 190118C00090000 C 01/18/19 90.0 28.30 31.10
LRCX 190118C00092500 C 01/18/19 92.5 26.60 29.80
LRCX 190118C00095000 C 01/18/19 95.0 25.60 27.70
LRCX 190118C00097500 C 01/18/19 97.5 23.60 26.30
LRCX 190118C00100000 C 01/18/19 100.0 22.40 24.80
LRCX 190118C00105000 C 01/18/19 105.0 19.60 21.90
LRCX 190118C00110000 C 01/18/19 110.0 17.20 19.30
LRCX 190118C00115000 C 01/18/19 115.0 14.80 16.90
LRCX 190118C00120000 C 01/18/19 120.0 12.80 14.80
LRCX 190118C00125000 C 01/18/19 125.0 11.10 12.80
LRCX 190118C00130000 C 01/18/19 130.0 8.90 11.20
LRCX 190118C00135000 C 01/18/19 135.0 7.70 9.50
LRCX 190118C00140000 C 01/18/19 140.0 6.90 8.20
LRCX 190118C00145000 C 01/18/19 145.0 5.20 7.90
LRCX 190118C00150000 C 01/18/19 150.0 4.80 5.90
LRCX 190118C00155000 C 01/18/19 155.0 3.60 5.10
LRCX 190118P00055000 P 01/18/19 55.0 1.70 1.95
LRCX 190118P00060000 P 01/18/19 60.0 2.00 2.80
LRCX 190118P00065000 P 01/18/19 65.0 2.60 3.60
LRCX 190118P00070000 P 01/18/19 70.0 3.50 4.20
LRCX 190118P00075000 P 01/18/19 75.0 4.20 5.40
LRCX 190118P00080000 P 01/18/19 80.0 5.30 6.80
LRCX 190118P00085000 P 01/18/19 85.0 6.70 7.70
LRCX 190118P00087500 P 01/18/19 87.5 7.40 8.40
LRCX 190118P00090000 P 01/18/19 90.0 8.10 9.10
LRCX 190118P00092500 P 01/18/19 92.5 8.90 9.90
LRCX 190118P00095000 P 01/18/19 95.0 9.90 10.80
LRCX 190118P00097500 P 01/18/19 97.5 10.60 12.40
LRCX 190118P00100000 P 01/18/19 100.0 11.50 13.30
LRCX 190118P00105000 P 01/18/19 105.0 13.60 15.40
LRCX 190118P00110000 P 01/18/19 110.0 15.90 17.80
LRCX 190118P00115000 P 01/18/19 115.0 18.30 20.40
LRCX 190118P00120000 P 01/18/19 120.0 21.00 23.20
LRCX 190118P00125000 P 01/18/19 125.0 24.00 26.30
LRCX 190118P00130000 P 01/18/19 130.0 27.10 28.90
LRCX 190118P00135000 P 01/18/19 135.0 30.50 32.70
LRCX 190118P00140000 P 01/18/19 140.0 34.20 36.40
LRCX 190118P00145000 P 01/18/19 145.0 38.00 40.40
LRCX 190118P00150000 P 01/18/19 150.0 41.70 44.40
LRCX 190118P00155000 P 01/18/19 155.0 45.10 48.50

OPRA data is delayed 15 minutes.