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 (2014-07-04)Premium Content

Lam Research Corp (LRCX)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 140920C00035000 C 09/20/14 35.0 35.20 36.90
LRCX 140920C00037500 C 09/20/14 37.5 32.80 35.00
LRCX 140920C00040000 C 09/20/14 40.0 29.90 32.10
LRCX 140920C00042500 C 09/20/14 42.5 27.80 29.80
LRCX 140920C00045000 C 09/20/14 45.0 25.40 26.90
LRCX 140920C00047500 C 09/20/14 47.5 22.90 26.40
LRCX 140920C00050000 C 09/20/14 50.0 20.50 23.90
LRCX 140920C00052500 C 09/20/14 52.5 17.90 21.40
LRCX 140920C00055000 C 09/20/14 55.0 15.40 18.90
LRCX 140920C00057500 C 09/20/14 57.5 13.20 16.30
LRCX 140920C00060000 C 09/20/14 60.0 11.00 11.90
LRCX 140920C00062500 C 09/20/14 62.5 8.80 9.20
LRCX 140920C00065000 C 09/20/14 65.0 6.50 6.90
LRCX 140920C00067500 C 09/20/14 67.5 4.00 4.40
LRCX 140920C00070000 C 09/20/14 70.0 2.10 2.40
LRCX 140920C00072500 C 09/20/14 72.5 0.90 1.00
LRCX 140920C00075000 C 09/20/14 75.0 0.25 0.35
LRCX 140920C00077500 C 09/20/14 77.5 0.05 0.15
LRCX 140920C00080000 C 09/20/14 80.0 0.00 0.10
LRCX 140920C00085000 C 09/20/14 85.0 0.00 0.10
LRCX 140920C00090000 C 09/20/14 90.0 0.00 0.05
LRCX 140920C00095000 C 09/20/14 95.0 0.00 0.05
LRCX 140920C00100000 C 09/20/14 100.0 0.00 0.05
LRCX 140920C00105000 C 09/20/14 105.0 0.00 0.05
LRCX 140920P00035000 P 09/20/14 35.0 0.00 0.05
LRCX 140920P00037500 P 09/20/14 37.5 0.00 0.05
LRCX 140920P00040000 P 09/20/14 40.0 0.00 0.05
LRCX 140920P00042500 P 09/20/14 42.5 0.00 0.05
LRCX 140920P00045000 P 09/20/14 45.0 0.00 0.05
LRCX 140920P00047500 P 09/20/14 47.5 0.00 0.05
LRCX 140920P00050000 P 09/20/14 50.0 0.00 0.05
LRCX 140920P00052500 P 09/20/14 52.5 0.00 0.05
LRCX 140920P00055000 P 09/20/14 55.0 0.00 0.10
LRCX 140920P00057500 P 09/20/14 57.5 0.00 0.10
LRCX 140920P00060000 P 09/20/14 60.0 0.00 0.15
LRCX 140920P00062500 P 09/20/14 62.5 0.10 0.20
LRCX 140920P00065000 P 09/20/14 65.0 0.10 0.25
LRCX 140920P00067500 P 09/20/14 67.5 0.30 0.40
LRCX 140920P00070000 P 09/20/14 70.0 0.75 0.90
LRCX 140920P00072500 P 09/20/14 72.5 1.90 2.10
LRCX 140920P00075000 P 09/20/14 75.0 3.70 4.20
LRCX 140920P00077500 P 09/20/14 77.5 5.00 6.50
LRCX 140920P00080000 P 09/20/14 80.0 7.70 8.90
LRCX 140920P00085000 P 09/20/14 85.0 12.30 14.10
LRCX 140920P00090000 P 09/20/14 90.0 16.30 19.80
LRCX 140920P00095000 P 09/20/14 95.0 21.30 24.90
LRCX 140920P00100000 P 09/20/14 100.0 26.30 29.90
LRCX 140920P00105000 P 09/20/14 105.0 31.30 34.80
LRCX 141018C00047500 C 10/18/14 47.5 22.80 26.40
LRCX 141018C00050000 C 10/18/14 50.0 20.30 23.90
LRCX 141018C00055000 C 10/18/14 55.0 16.00 18.80
LRCX 141018C00060000 C 10/18/14 60.0 11.20 13.80
LRCX 141018C00062500 C 10/18/14 62.5 9.00 10.60
LRCX 141018C00065000 C 10/18/14 65.0 6.70 7.90
LRCX 141018C00067500 C 10/18/14 67.5 4.70 5.60
LRCX 141018C00070000 C 10/18/14 70.0 3.10 3.30
LRCX 141018C00072500 C 10/18/14 72.5 1.70 1.95
LRCX 141018C00075000 C 10/18/14 75.0 0.90 1.10
LRCX 141018C00077500 C 10/18/14 77.5 0.40 0.60
LRCX 141018C00080000 C 10/18/14 80.0 0.20 0.35
LRCX 141018C00085000 C 10/18/14 85.0 0.00 0.15
LRCX 141018P00047500 P 10/18/14 47.5 0.00 0.10
LRCX 141018P00050000 P 10/18/14 50.0 0.00 0.15
LRCX 141018P00055000 P 10/18/14 55.0 0.05 0.20
LRCX 141018P00060000 P 10/18/14 60.0 0.15 0.25
LRCX 141018P00062500 P 10/18/14 62.5 0.30 0.40
LRCX 141018P00065000 P 10/18/14 65.0 0.50 0.60
LRCX 141018P00067500 P 10/18/14 67.5 0.95 1.05
LRCX 141018P00070000 P 10/18/14 70.0 1.70 1.80
LRCX 141018P00072500 P 10/18/14 72.5 2.90 3.00
LRCX 141018P00075000 P 10/18/14 75.0 4.50 4.70
LRCX 141018P00077500 P 10/18/14 77.5 5.80 6.80
LRCX 141018P00080000 P 10/18/14 80.0 8.00 9.10
LRCX 141018P00085000 P 10/18/14 85.0 12.60 14.80
LRCX 141220C00030000 C 12/20/14 30.0 40.10 43.90
LRCX 141220C00032500 C 12/20/14 32.5 37.60 41.40
LRCX 141220C00035000 C 12/20/14 35.0 35.00 38.90
LRCX 141220C00037500 C 12/20/14 37.5 32.60 36.30
LRCX 141220C00040000 C 12/20/14 40.0 30.50 33.30
LRCX 141220C00042500 C 12/20/14 42.5 27.40 31.30
LRCX 141220C00045000 C 12/20/14 45.0 25.10 28.80
LRCX 141220C00047500 C 12/20/14 47.5 22.80 26.30
LRCX 141220C00050000 C 12/20/14 50.0 20.40 23.80
LRCX 141220C00052500 C 12/20/14 52.5 17.90 21.40
LRCX 141220C00055000 C 12/20/14 55.0 15.60 18.50
LRCX 141220C00057500 C 12/20/14 57.5 13.90 16.10
LRCX 141220C00060000 C 12/20/14 60.0 12.00 13.20
LRCX 141220C00062500 C 12/20/14 62.5 9.80 11.00
LRCX 141220C00065000 C 12/20/14 65.0 7.90 8.30
LRCX 141220C00067500 C 12/20/14 67.5 6.20 6.50
LRCX 141220C00070000 C 12/20/14 70.0 4.70 4.90
LRCX 141220C00072500 C 12/20/14 72.5 3.40 3.60
LRCX 141220C00075000 C 12/20/14 75.0 2.40 2.60
LRCX 141220C00077500 C 12/20/14 77.5 1.65 1.80
LRCX 141220C00080000 C 12/20/14 80.0 1.10 1.20
LRCX 141220C00085000 C 12/20/14 85.0 0.40 0.55
LRCX 141220C00090000 C 12/20/14 90.0 0.15 0.30
LRCX 141220C00095000 C 12/20/14 95.0 0.05 0.20
LRCX 141220C00100000 C 12/20/14 100.0 0.00 0.15
LRCX 141220C00105000 C 12/20/14 105.0 0.00 0.10
LRCX 141220P00030000 P 12/20/14 30.0 0.00 0.10
LRCX 141220P00032500 P 12/20/14 32.5 0.00 0.10
LRCX 141220P00035000 P 12/20/14 35.0 0.00 0.10
LRCX 141220P00037500 P 12/20/14 37.5 0.00 0.10
LRCX 141220P00040000 P 12/20/14 40.0 0.05 0.15
LRCX 141220P00042500 P 12/20/14 42.5 0.05 0.25
LRCX 141220P00045000 P 12/20/14 45.0 0.10 0.25
LRCX 141220P00047500 P 12/20/14 47.5 0.15 0.25
LRCX 141220P00050000 P 12/20/14 50.0 0.20 0.30
LRCX 141220P00052500 P 12/20/14 52.5 0.25 0.45
LRCX 141220P00055000 P 12/20/14 55.0 0.35 0.55
LRCX 141220P00057500 P 12/20/14 57.5 0.55 0.65
LRCX 141220P00060000 P 12/20/14 60.0 0.80 0.95
LRCX 141220P00062500 P 12/20/14 62.5 1.15 1.30
LRCX 141220P00065000 P 12/20/14 65.0 1.70 1.85
LRCX 141220P00067500 P 12/20/14 67.5 2.40 2.55
LRCX 141220P00070000 P 12/20/14 70.0 3.40 3.60
LRCX 141220P00072500 P 12/20/14 72.5 4.60 4.80
LRCX 141220P00075000 P 12/20/14 75.0 6.00 6.30
LRCX 141220P00077500 P 12/20/14 77.5 7.80 8.00
LRCX 141220P00080000 P 12/20/14 80.0 9.70 10.10
LRCX 141220P00085000 P 12/20/14 85.0 13.20 14.50
LRCX 141220P00090000 P 12/20/14 90.0 17.20 20.20
LRCX 141220P00095000 P 12/20/14 95.0 21.60 25.00
LRCX 141220P00100000 P 12/20/14 100.0 26.50 30.30
LRCX 141220P00105000 P 12/20/14 105.0 31.40 34.90
LRCX 150117C00020000 C 01/17/15 20.0 49.70 53.80
LRCX 150117C00023000 C 01/17/15 23.0 46.70 50.80
LRCX 150117C00025000 C 01/17/15 25.0 45.00 48.90
LRCX 150117C00028000 C 01/17/15 28.0 41.90 45.80
LRCX 150117C00030000 C 01/17/15 30.0 40.00 43.80
LRCX 150117C00033000 C 01/17/15 33.0 37.10 40.90
LRCX 150117C00035000 C 01/17/15 35.0 35.30 38.90
LRCX 150117C00037000 C 01/17/15 37.0 33.40 36.90
LRCX 150117C00040000 C 01/17/15 40.0 30.40 33.90
LRCX 150117C00042000 C 01/17/15 42.0 28.40 31.90
LRCX 150117C00045000 C 01/17/15 45.0 25.40 28.90
LRCX 150117C00047000 C 01/17/15 47.0 23.50 26.90
LRCX 150117C00050000 C 01/17/15 50.0 20.40 24.00
LRCX 150117C00052500 C 01/17/15 52.5 18.70 21.20
LRCX 150117C00055000 C 01/17/15 55.0 16.30 18.20
LRCX 150117C00057500 C 01/17/15 57.5 14.40 15.60
LRCX 150117C00060000 C 01/17/15 60.0 12.20 13.40
LRCX 150117C00062500 C 01/17/15 62.5 10.00 11.80
LRCX 150117C00065000 C 01/17/15 65.0 8.20 8.70
LRCX 150117C00067500 C 01/17/15 67.5 6.60 6.90
LRCX 150117C00070000 C 01/17/15 70.0 5.00 5.40
LRCX 150117C00072500 C 01/17/15 72.5 3.80 4.10
LRCX 150117C00075000 C 01/17/15 75.0 2.75 2.95
LRCX 150117C00077500 C 01/17/15 77.5 1.95 2.15
LRCX 150117C00080000 C 01/17/15 80.0 1.35 1.55
LRCX 150117C00085000 C 01/17/15 85.0 0.65 0.80
LRCX 150117C00090000 C 01/17/15 90.0 0.30 0.40
LRCX 150117C00095000 C 01/17/15 95.0 0.10 0.25
LRCX 150117C00100000 C 01/17/15 100.0 0.05 0.15
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 0.10
LRCX 150117P00030000 P 01/17/15 30.0 0.00 0.10
LRCX 150117P00033000 P 01/17/15 33.0 0.00 0.10
LRCX 150117P00035000 P 01/17/15 35.0 0.00 0.10
LRCX 150117P00037000 P 01/17/15 37.0 0.00 0.15
LRCX 150117P00040000 P 01/17/15 40.0 0.05 0.25
LRCX 150117P00042000 P 01/17/15 42.0 0.10 0.30
LRCX 150117P00045000 P 01/17/15 45.0 0.15 0.30
LRCX 150117P00047000 P 01/17/15 47.0 0.20 0.30
LRCX 150117P00050000 P 01/17/15 50.0 0.30 0.40
LRCX 150117P00052500 P 01/17/15 52.5 0.40 0.55
LRCX 150117P00055000 P 01/17/15 55.0 0.55 0.70
LRCX 150117P00057500 P 01/17/15 57.5 0.75 0.90
LRCX 150117P00060000 P 01/17/15 60.0 1.05 1.20
LRCX 150117P00062500 P 01/17/15 62.5 1.50 1.65
LRCX 150117P00065000 P 01/17/15 65.0 2.05 2.25
LRCX 150117P00067500 P 01/17/15 67.5 2.85 3.10
LRCX 150117P00070000 P 01/17/15 70.0 3.80 4.10
LRCX 150117P00072500 P 01/17/15 72.5 5.00 5.30
LRCX 150117P00075000 P 01/17/15 75.0 6.50 6.80
LRCX 150117P00077500 P 01/17/15 77.5 8.20 8.50
LRCX 150117P00080000 P 01/17/15 80.0 10.00 10.40
LRCX 150117P00085000 P 01/17/15 85.0 13.40 14.70
LRCX 150117P00090000 P 01/17/15 90.0 17.30 20.20
LRCX 150117P00095000 P 01/17/15 95.0 21.70 25.30
LRCX 150117P00100000 P 01/17/15 100.0 26.50 30.20
LRCX 150117P00105000 P 01/17/15 105.0 31.40 34.70
LRCX 150320C00037500 C 03/20/15 37.5 33.00 36.40
LRCX 150320C00040000 C 03/20/15 40.0 30.00 33.90
LRCX 150320C00042500 C 03/20/15 42.5 27.50 31.40
LRCX 150320C00045000 C 03/20/15 45.0 25.00 29.00
LRCX 150320C00047500 C 03/20/15 47.5 22.70 26.60
LRCX 150320C00050000 C 03/20/15 50.0 20.60 24.10
LRCX 150320C00055000 C 03/20/15 55.0 17.10 18.90
LRCX 150320C00060000 C 03/20/15 60.0 12.70 14.10
LRCX 150320C00062500 C 03/20/15 62.5 11.00 12.60
LRCX 150320C00065000 C 03/20/15 65.0 9.30 9.60
LRCX 150320C00067500 C 03/20/15 67.5 7.70 7.90
LRCX 150320C00070000 C 03/20/15 70.0 6.30 6.50
LRCX 150320C00072500 C 03/20/15 72.5 5.00 5.20
LRCX 150320C00075000 C 03/20/15 75.0 3.90 4.20
LRCX 150320C00077500 C 03/20/15 77.5 3.00 3.30
LRCX 150320C00080000 C 03/20/15 80.0 2.35 2.50
LRCX 150320C00085000 C 03/20/15 85.0 1.15 1.50
LRCX 150320C00090000 C 03/20/15 90.0 0.70 0.85
LRCX 150320C00095000 C 03/20/15 95.0 0.40 0.50
LRCX 150320C00100000 C 03/20/15 100.0 0.20 0.35
LRCX 150320P00037500 P 03/20/15 37.5 0.10 0.30
LRCX 150320P00040000 P 03/20/15 40.0 0.15 0.40
LRCX 150320P00042500 P 03/20/15 42.5 0.25 0.45
LRCX 150320P00045000 P 03/20/15 45.0 0.30 0.55
LRCX 150320P00047500 P 03/20/15 47.5 0.45 0.65
LRCX 150320P00050000 P 03/20/15 50.0 0.55 0.80
LRCX 150320P00055000 P 03/20/15 55.0 1.00 1.20
LRCX 150320P00060000 P 03/20/15 60.0 1.80 2.05
LRCX 150320P00062500 P 03/20/15 62.5 2.40 2.60
LRCX 150320P00065000 P 03/20/15 65.0 3.10 3.50
LRCX 150320P00067500 P 03/20/15 67.5 4.00 4.20
LRCX 150320P00070000 P 03/20/15 70.0 5.00 5.40
LRCX 150320P00072500 P 03/20/15 72.5 6.30 6.50
LRCX 150320P00075000 P 03/20/15 75.0 7.70 8.00
LRCX 150320P00077500 P 03/20/15 77.5 9.30 9.70
LRCX 150320P00080000 P 03/20/15 80.0 11.10 11.50
LRCX 150320P00085000 P 03/20/15 85.0 15.00 15.50
LRCX 150320P00090000 P 03/20/15 90.0 18.60 20.30
LRCX 150320P00095000 P 03/20/15 95.0 22.10 25.80
LRCX 150320P00100000 P 03/20/15 100.0 26.90 30.40
LRCX 160115C00030000 C 01/15/16 30.0 39.90 44.00
LRCX 160115C00035000 C 01/15/16 35.0 34.80 39.00
LRCX 160115C00037500 C 01/15/16 37.5 32.80 36.60
LRCX 160115C00040000 C 01/15/16 40.0 30.10 34.30
LRCX 160115C00042500 C 01/15/16 42.5 28.00 32.00
LRCX 160115C00045000 C 01/15/16 45.0 25.70 29.80
LRCX 160115C00047500 C 01/15/16 47.5 23.50 27.90
LRCX 160115C00050000 C 01/15/16 50.0 21.30 25.30
LRCX 160115C00052500 C 01/15/16 52.5 19.50 23.70
LRCX 160115C00055000 C 01/15/16 55.0 18.70 21.80
LRCX 160115C00057500 C 01/15/16 57.5 15.50 20.00
LRCX 160115C00060000 C 01/15/16 60.0 13.70 17.30
LRCX 160115C00062500 C 01/15/16 62.5 13.80 14.60
LRCX 160115C00065000 C 01/15/16 65.0 12.40 12.80
LRCX 160115C00067500 C 01/15/16 67.5 11.00 11.40
LRCX 160115C00070000 C 01/15/16 70.0 9.70 10.10
LRCX 160115C00072500 C 01/15/16 72.5 8.50 8.90
LRCX 160115C00075000 C 01/15/16 75.0 7.50 7.80
LRCX 160115C00077500 C 01/15/16 77.5 6.50 6.90
LRCX 160115C00080000 C 01/15/16 80.0 5.60 6.00
LRCX 160115C00085000 C 01/15/16 85.0 4.20 4.60
LRCX 160115C00090000 C 01/15/16 90.0 2.95 3.50
LRCX 160115C00095000 C 01/15/16 95.0 2.10 2.60
LRCX 160115C00100000 C 01/15/16 100.0 1.45 1.95
LRCX 160115C00105000 C 01/15/16 105.0 1.00 1.45
LRCX 160115P00030000 P 01/15/16 30.0 0.25 0.45
LRCX 160115P00035000 P 01/15/16 35.0 0.50 0.70
LRCX 160115P00037500 P 01/15/16 37.5 0.65 0.90
LRCX 160115P00040000 P 01/15/16 40.0 0.85 1.05
LRCX 160115P00042500 P 01/15/16 42.5 1.10 1.20
LRCX 160115P00045000 P 01/15/16 45.0 1.35 1.60
LRCX 160115P00047500 P 01/15/16 47.5 1.70 1.95
LRCX 160115P00050000 P 01/15/16 50.0 2.10 2.35
LRCX 160115P00052500 P 01/15/16 52.5 2.60 3.20
LRCX 160115P00055000 P 01/15/16 55.0 3.20 3.60
LRCX 160115P00057500 P 01/15/16 57.5 3.80 4.40
LRCX 160115P00060000 P 01/15/16 60.0 4.60 5.20
LRCX 160115P00062500 P 01/15/16 62.5 5.50 6.10
LRCX 160115P00065000 P 01/15/16 65.0 6.50 7.10
LRCX 160115P00067500 P 01/15/16 67.5 7.60 8.10
LRCX 160115P00070000 P 01/15/16 70.0 8.80 9.30
LRCX 160115P00072500 P 01/15/16 72.5 10.10 10.60
LRCX 160115P00075000 P 01/15/16 75.0 11.50 12.00
LRCX 160115P00077500 P 01/15/16 77.5 13.10 13.50
LRCX 160115P00080000 P 01/15/16 80.0 14.70 15.10
LRCX 160115P00085000 P 01/15/16 85.0 18.20 18.70
LRCX 160115P00090000 P 01/15/16 90.0 22.10 22.60
LRCX 160115P00095000 P 01/15/16 95.0 23.80 28.30
LRCX 160115P00100000 P 01/15/16 100.0 28.20 32.50
LRCX 160115P00105000 P 01/15/16 105.0 32.70 37.00

OPRA data is delayed 15 minutes.