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 (2015-04-03)Premium Content

Lam Research Corporation (LRCX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 150619C00040000 C 06/19/15 40.0 40.40 42.50
LRCX 150619C00042500 C 06/19/15 42.5 37.90 40.00
LRCX 150619C00045000 C 06/19/15 45.0 35.40 37.50
LRCX 150619C00047500 C 06/19/15 47.5 32.90 35.00
LRCX 150619C00050000 C 06/19/15 50.0 30.40 32.50
LRCX 150619C00055000 C 06/19/15 55.0 25.40 27.50
LRCX 150619C00060000 C 06/19/15 60.0 20.80 22.40
LRCX 150619C00062500 C 06/19/15 62.5 17.80 19.90
LRCX 150619C00065000 C 06/19/15 65.0 15.80 17.10
LRCX 150619C00067500 C 06/19/15 67.5 13.30 14.80
LRCX 150619C00070000 C 06/19/15 70.0 11.00 12.00
LRCX 150619C00072500 C 06/19/15 72.5 8.40 9.30
LRCX 150619C00075000 C 06/19/15 75.0 6.20 6.90
LRCX 150619C00077500 C 06/19/15 77.5 4.00 4.90
LRCX 150619C00080000 C 06/19/15 80.0 2.35 2.50
LRCX 150619C00082500 C 06/19/15 82.5 1.15 1.30
LRCX 150619C00085000 C 06/19/15 85.0 0.50 0.60
LRCX 150619C00087500 C 06/19/15 87.5 0.15 0.30
LRCX 150619C00090000 C 06/19/15 90.0 0.05 0.15
LRCX 150619C00092500 C 06/19/15 92.5 0.00 0.10
LRCX 150619C00095000 C 06/19/15 95.0 0.00 0.10
LRCX 150619C00100000 C 06/19/15 100.0 0.00 0.05
LRCX 150619C00105000 C 06/19/15 105.0 0.00 0.05
LRCX 150619C00110000 C 06/19/15 110.0 0.00 0.05
LRCX 150619P00040000 P 06/19/15 40.0 0.00 0.05
LRCX 150619P00042500 P 06/19/15 42.5 0.00 0.05
LRCX 150619P00045000 P 06/19/15 45.0 0.00 0.05
LRCX 150619P00047500 P 06/19/15 47.5 0.00 0.05
LRCX 150619P00050000 P 06/19/15 50.0 0.00 0.05
LRCX 150619P00055000 P 06/19/15 55.0 0.00 0.05
LRCX 150619P00060000 P 06/19/15 60.0 0.00 0.05
LRCX 150619P00062500 P 06/19/15 62.5 0.00 0.05
LRCX 150619P00065000 P 06/19/15 65.0 0.00 0.10
LRCX 150619P00067500 P 06/19/15 67.5 0.00 0.10
LRCX 150619P00070000 P 06/19/15 70.0 0.05 0.15
LRCX 150619P00072500 P 06/19/15 72.5 0.15 0.20
LRCX 150619P00075000 P 06/19/15 75.0 0.30 0.40
LRCX 150619P00077500 P 06/19/15 77.5 0.70 0.80
LRCX 150619P00080000 P 06/19/15 80.0 1.50 1.65
LRCX 150619P00082500 P 06/19/15 82.5 2.80 2.95
LRCX 150619P00085000 P 06/19/15 85.0 4.40 4.80
LRCX 150619P00087500 P 06/19/15 87.5 6.00 7.20
LRCX 150619P00090000 P 06/19/15 90.0 8.30 9.60
LRCX 150619P00092500 P 06/19/15 92.5 10.70 12.10
LRCX 150619P00095000 P 06/19/15 95.0 13.20 14.50
LRCX 150619P00100000 P 06/19/15 100.0 18.20 19.70
LRCX 150619P00105000 P 06/19/15 105.0 22.90 25.60
LRCX 150619P00110000 P 06/19/15 110.0 28.10 29.60
LRCX 150717C00040000 C 07/17/15 40.0 40.40 43.10
LRCX 150717C00042500 C 07/17/15 42.5 37.90 40.60
LRCX 150717C00045000 C 07/17/15 45.0 35.40 38.10
LRCX 150717C00047500 C 07/17/15 47.5 32.90 35.60
LRCX 150717C00050000 C 07/17/15 50.0 30.40 33.10
LRCX 150717C00055000 C 07/17/15 55.0 25.80 27.20
LRCX 150717C00060000 C 07/17/15 60.0 20.80 22.20
LRCX 150717C00065000 C 07/17/15 65.0 15.80 17.40
LRCX 150717C00070000 C 07/17/15 70.0 11.00 12.20
LRCX 150717C00072500 C 07/17/15 72.5 8.70 9.90
LRCX 150717C00075000 C 07/17/15 75.0 6.70 7.70
LRCX 150717C00077500 C 07/17/15 77.5 4.80 5.00
LRCX 150717C00080000 C 07/17/15 80.0 3.20 3.50
LRCX 150717C00082500 C 07/17/15 82.5 2.05 2.20
LRCX 150717C00085000 C 07/17/15 85.0 1.20 1.30
LRCX 150717C00087500 C 07/17/15 87.5 0.65 0.80
LRCX 150717C00090000 C 07/17/15 90.0 0.35 0.45
LRCX 150717C00095000 C 07/17/15 95.0 0.05 0.20
LRCX 150717C00100000 C 07/17/15 100.0 0.00 0.10
LRCX 150717C00105000 C 07/17/15 105.0 0.00 0.10
LRCX 150717C00110000 C 07/17/15 110.0 0.00 0.05
LRCX 150717C00115000 C 07/17/15 115.0 0.00 0.05
LRCX 150717P00040000 P 07/17/15 40.0 0.00 0.05
LRCX 150717P00042500 P 07/17/15 42.5 0.00 0.05
LRCX 150717P00045000 P 07/17/15 45.0 0.00 0.05
LRCX 150717P00047500 P 07/17/15 47.5 0.00 0.05
LRCX 150717P00050000 P 07/17/15 50.0 0.00 0.05
LRCX 150717P00055000 P 07/17/15 55.0 0.00 0.10
LRCX 150717P00060000 P 07/17/15 60.0 0.00 0.15
LRCX 150717P00065000 P 07/17/15 65.0 0.10 0.20
LRCX 150717P00070000 P 07/17/15 70.0 0.25 0.40
LRCX 150717P00072500 P 07/17/15 72.5 0.50 0.60
LRCX 150717P00075000 P 07/17/15 75.0 0.90 1.00
LRCX 150717P00077500 P 07/17/15 77.5 1.50 1.65
LRCX 150717P00080000 P 07/17/15 80.0 2.45 2.55
LRCX 150717P00082500 P 07/17/15 82.5 3.70 3.90
LRCX 150717P00085000 P 07/17/15 85.0 5.30 5.50
LRCX 150717P00087500 P 07/17/15 87.5 6.70 7.50
LRCX 150717P00090000 P 07/17/15 90.0 8.70 9.90
LRCX 150717P00095000 P 07/17/15 95.0 13.10 14.60
LRCX 150717P00100000 P 07/17/15 100.0 18.20 19.50
LRCX 150717P00105000 P 07/17/15 105.0 23.20 24.50
LRCX 150717P00110000 P 07/17/15 110.0 28.00 30.70
LRCX 150717P00115000 P 07/17/15 115.0 33.20 34.80
LRCX 150918C00040000 C 09/18/15 40.0 39.70 42.90
LRCX 150918C00042500 C 09/18/15 42.5 37.20 40.40
LRCX 150918C00045000 C 09/18/15 45.0 34.60 37.80
LRCX 150918C00047500 C 09/18/15 47.5 32.10 36.00
LRCX 150918C00050000 C 09/18/15 50.0 30.70 33.00
LRCX 150918C00055000 C 09/18/15 55.0 25.20 28.00
LRCX 150918C00060000 C 09/18/15 60.0 20.80 22.20
LRCX 150918C00062500 C 09/18/15 62.5 18.40 19.90
LRCX 150918C00065000 C 09/18/15 65.0 16.10 17.40
LRCX 150918C00067500 C 09/18/15 67.5 13.90 15.00
LRCX 150918C00070000 C 09/18/15 70.0 11.70 13.00
LRCX 150918C00072500 C 09/18/15 72.5 9.70 10.90
LRCX 150918C00075000 C 09/18/15 75.0 8.10 8.80
LRCX 150918C00077500 C 09/18/15 77.5 6.40 6.70
LRCX 150918C00080000 C 09/18/15 80.0 5.00 5.20
LRCX 150918C00082500 C 09/18/15 82.5 3.80 4.00
LRCX 150918C00085000 C 09/18/15 85.0 2.80 2.95
LRCX 150918C00087500 C 09/18/15 87.5 2.00 2.15
LRCX 150918C00090000 C 09/18/15 90.0 1.40 1.55
LRCX 150918C00095000 C 09/18/15 95.0 0.65 0.75
LRCX 150918C00100000 C 09/18/15 100.0 0.25 0.40
LRCX 150918C00105000 C 09/18/15 105.0 0.10 0.25
LRCX 150918C00110000 C 09/18/15 110.0 0.00 0.15
LRCX 150918P00040000 P 09/18/15 40.0 0.00 0.05
LRCX 150918P00042500 P 09/18/15 42.5 0.00 0.05
LRCX 150918P00045000 P 09/18/15 45.0 0.00 0.10
LRCX 150918P00047500 P 09/18/15 47.5 0.05 0.15
LRCX 150918P00050000 P 09/18/15 50.0 0.10 0.15
LRCX 150918P00055000 P 09/18/15 55.0 0.15 0.25
LRCX 150918P00060000 P 09/18/15 60.0 0.25 0.40
LRCX 150918P00062500 P 09/18/15 62.5 0.40 0.55
LRCX 150918P00065000 P 09/18/15 65.0 0.60 0.70
LRCX 150918P00067500 P 09/18/15 67.5 0.85 1.00
LRCX 150918P00070000 P 09/18/15 70.0 1.20 1.35
LRCX 150918P00072500 P 09/18/15 72.5 1.70 1.85
LRCX 150918P00075000 P 09/18/15 75.0 2.35 2.55
LRCX 150918P00077500 P 09/18/15 77.5 3.20 3.40
LRCX 150918P00080000 P 09/18/15 80.0 4.30 4.50
LRCX 150918P00082500 P 09/18/15 82.5 5.50 5.80
LRCX 150918P00085000 P 09/18/15 85.0 7.10 7.30
LRCX 150918P00087500 P 09/18/15 87.5 8.80 9.10
LRCX 150918P00090000 P 09/18/15 90.0 10.70 11.00
LRCX 150918P00095000 P 09/18/15 95.0 14.20 15.50
LRCX 150918P00100000 P 09/18/15 100.0 18.70 20.50
LRCX 150918P00105000 P 09/18/15 105.0 23.00 26.10
LRCX 150918P00110000 P 09/18/15 110.0 28.30 30.20
LRCX 151218C00037500 C 12/18/15 37.5 42.10 46.10
LRCX 151218C00040000 C 12/18/15 40.0 39.60 43.60
LRCX 151218C00042500 C 12/18/15 42.5 37.10 41.10
LRCX 151218C00045000 C 12/18/15 45.0 35.10 37.10
LRCX 151218C00047500 C 12/18/15 47.5 32.60 34.60
LRCX 151218C00050000 C 12/18/15 50.0 30.20 33.60
LRCX 151218C00055000 C 12/18/15 55.0 25.30 27.70
LRCX 151218C00060000 C 12/18/15 60.0 21.10 22.60
LRCX 151218C00062500 C 12/18/15 62.5 18.70 20.70
LRCX 151218C00065000 C 12/18/15 65.0 16.50 18.10
LRCX 151218C00067500 C 12/18/15 67.5 14.70 16.40
LRCX 151218C00070000 C 12/18/15 70.0 12.70 14.00
LRCX 151218C00072500 C 12/18/15 72.5 11.20 12.10
LRCX 151218C00075000 C 12/18/15 75.0 9.50 9.80
LRCX 151218C00077500 C 12/18/15 77.5 8.00 8.30
LRCX 151218C00080000 C 12/18/15 80.0 6.60 6.90
LRCX 151218C00082500 C 12/18/15 82.5 5.40 5.70
LRCX 151218C00085000 C 12/18/15 85.0 4.40 4.60
LRCX 151218C00087500 C 12/18/15 87.5 3.50 3.70
LRCX 151218C00090000 C 12/18/15 90.0 2.80 2.95
LRCX 151218C00095000 C 12/18/15 95.0 1.70 1.80
LRCX 151218C00100000 C 12/18/15 100.0 1.00 1.10
LRCX 151218C00105000 C 12/18/15 105.0 0.55 0.65
LRCX 151218C00110000 C 12/18/15 110.0 0.25 0.40
LRCX 151218P00037500 P 12/18/15 37.5 0.05 0.10
LRCX 151218P00040000 P 12/18/15 40.0 0.05 0.20
LRCX 151218P00042500 P 12/18/15 42.5 0.10 0.25
LRCX 151218P00045000 P 12/18/15 45.0 0.15 0.30
LRCX 151218P00047500 P 12/18/15 47.5 0.20 0.35
LRCX 151218P00050000 P 12/18/15 50.0 0.25 0.40
LRCX 151218P00055000 P 12/18/15 55.0 0.50 0.60
LRCX 151218P00060000 P 12/18/15 60.0 0.85 1.00
LRCX 151218P00062500 P 12/18/15 62.5 1.15 1.30
LRCX 151218P00065000 P 12/18/15 65.0 1.50 1.65
LRCX 151218P00067500 P 12/18/15 67.5 1.95 2.10
LRCX 151218P00070000 P 12/18/15 70.0 2.50 2.70
LRCX 151218P00072500 P 12/18/15 72.5 3.20 3.40
LRCX 151218P00075000 P 12/18/15 75.0 4.00 4.20
LRCX 151218P00077500 P 12/18/15 77.5 5.00 5.20
LRCX 151218P00080000 P 12/18/15 80.0 6.10 6.30
LRCX 151218P00082500 P 12/18/15 82.5 7.40 7.60
LRCX 151218P00085000 P 12/18/15 85.0 8.90 9.10
LRCX 151218P00087500 P 12/18/15 87.5 10.50 10.80
LRCX 151218P00090000 P 12/18/15 90.0 12.20 12.50
LRCX 151218P00095000 P 12/18/15 95.0 15.80 16.40
LRCX 151218P00100000 P 12/18/15 100.0 19.50 21.10
LRCX 151218P00105000 P 12/18/15 105.0 24.20 25.60
LRCX 151218P00110000 P 12/18/15 110.0 28.70 30.80
LRCX 160115C00030000 C 01/15/16 30.0 49.50 53.30
LRCX 160115C00035000 C 01/15/16 35.0 44.50 48.30
LRCX 160115C00037500 C 01/15/16 37.5 42.00 46.00
LRCX 160115C00040000 C 01/15/16 40.0 39.50 43.50
LRCX 160115C00042500 C 01/15/16 42.5 37.00 41.00
LRCX 160115C00045000 C 01/15/16 45.0 35.20 37.20
LRCX 160115C00047500 C 01/15/16 47.5 33.10 34.60
LRCX 160115C00050000 C 01/15/16 50.0 30.70 32.20
LRCX 160115C00052500 C 01/15/16 52.5 27.80 29.80
LRCX 160115C00055000 C 01/15/16 55.0 25.80 27.30
LRCX 160115C00057500 C 01/15/16 57.5 23.50 25.00
LRCX 160115C00060000 C 01/15/16 60.0 21.20 22.70
LRCX 160115C00062500 C 01/15/16 62.5 19.00 20.40
LRCX 160115C00065000 C 01/15/16 65.0 17.10 18.40
LRCX 160115C00067500 C 01/15/16 67.5 14.90 16.50
LRCX 160115C00070000 C 01/15/16 70.0 13.00 14.30
LRCX 160115C00072500 C 01/15/16 72.5 11.40 12.40
LRCX 160115C00075000 C 01/15/16 75.0 9.90 10.20
LRCX 160115C00077500 C 01/15/16 77.5 8.40 8.60
LRCX 160115C00080000 C 01/15/16 80.0 7.00 7.30
LRCX 160115C00082500 C 01/15/16 82.5 5.80 6.10
LRCX 160115C00085000 C 01/15/16 85.0 4.80 5.00
LRCX 160115C00087500 C 01/15/16 87.5 3.80 4.10
LRCX 160115C00090000 C 01/15/16 90.0 3.10 3.30
LRCX 160115C00092500 C 01/15/16 92.5 2.45 2.65
LRCX 160115C00095000 C 01/15/16 95.0 1.95 2.10
LRCX 160115C00100000 C 01/15/16 100.0 1.15 1.30
LRCX 160115C00105000 C 01/15/16 105.0 0.70 0.80
LRCX 160115C00110000 C 01/15/16 110.0 0.40 0.50
LRCX 160115C00115000 C 01/15/16 115.0 0.20 0.35
LRCX 160115C00120000 C 01/15/16 120.0 0.10 0.25
LRCX 160115P00030000 P 01/15/16 30.0 0.00 0.05
LRCX 160115P00035000 P 01/15/16 35.0 0.05 0.15
LRCX 160115P00037500 P 01/15/16 37.5 0.05 0.15
LRCX 160115P00040000 P 01/15/16 40.0 0.10 0.25
LRCX 160115P00042500 P 01/15/16 42.5 0.10 0.30
LRCX 160115P00045000 P 01/15/16 45.0 0.20 0.35
LRCX 160115P00047500 P 01/15/16 47.5 0.25 0.40
LRCX 160115P00050000 P 01/15/16 50.0 0.35 0.50
LRCX 160115P00052500 P 01/15/16 52.5 0.50 0.60
LRCX 160115P00055000 P 01/15/16 55.0 0.60 0.75
LRCX 160115P00057500 P 01/15/16 57.5 0.80 0.95
LRCX 160115P00060000 P 01/15/16 60.0 1.05 1.20
LRCX 160115P00062500 P 01/15/16 62.5 1.35 1.50
LRCX 160115P00065000 P 01/15/16 65.0 1.75 1.90
LRCX 160115P00067500 P 01/15/16 67.5 2.25 2.40
LRCX 160115P00070000 P 01/15/16 70.0 2.85 3.00
LRCX 160115P00072500 P 01/15/16 72.5 3.50 3.70
LRCX 160115P00075000 P 01/15/16 75.0 4.30 4.60
LRCX 160115P00077500 P 01/15/16 77.5 5.40 5.60
LRCX 160115P00080000 P 01/15/16 80.0 6.50 6.80
LRCX 160115P00082500 P 01/15/16 82.5 7.80 8.10
LRCX 160115P00085000 P 01/15/16 85.0 9.20 9.50
LRCX 160115P00087500 P 01/15/16 87.5 10.80 11.10
LRCX 160115P00090000 P 01/15/16 90.0 12.60 12.80
LRCX 160115P00092500 P 01/15/16 92.5 14.40 14.70
LRCX 160115P00095000 P 01/15/16 95.0 16.40 16.70
LRCX 160115P00100000 P 01/15/16 100.0 19.90 21.30
LRCX 160115P00105000 P 01/15/16 105.0 24.40 26.20
LRCX 160115P00110000 P 01/15/16 110.0 29.00 30.50
LRCX 160115P00115000 P 01/15/16 115.0 33.60 35.70
LRCX 160115P00120000 P 01/15/16 120.0 38.40 40.70
LRCX 170120C00037500 C 01/20/17 37.5 42.00 45.20
LRCX 170120C00040000 C 01/20/17 40.0 39.60 42.70
LRCX 170120C00042500 C 01/20/17 42.5 37.10 40.20
LRCX 170120C00045000 C 01/20/17 45.0 35.50 37.60
LRCX 170120C00047500 C 01/20/17 47.5 32.50 36.60
LRCX 170120C00050000 C 01/20/17 50.0 30.20 33.90
LRCX 170120C00055000 C 01/20/17 55.0 26.90 29.20
LRCX 170120C00060000 C 01/20/17 60.0 23.00 25.30
LRCX 170120C00062500 C 01/20/17 62.5 21.20 22.90
LRCX 170120C00065000 C 01/20/17 65.0 19.50 21.20
LRCX 170120C00067500 C 01/20/17 67.5 17.80 19.50
LRCX 170120C00070000 C 01/20/17 70.0 16.50 17.90
LRCX 170120C00072500 C 01/20/17 72.5 15.10 16.60
LRCX 170120C00075000 C 01/20/17 75.0 13.70 15.30
LRCX 170120C00077500 C 01/20/17 77.5 12.40 14.00
LRCX 170120C00080000 C 01/20/17 80.0 11.20 12.70
LRCX 170120C00082500 C 01/20/17 82.5 10.10 11.60
LRCX 170120C00085000 C 01/20/17 85.0 9.00 10.10
LRCX 170120C00087500 C 01/20/17 87.5 8.00 9.10
LRCX 170120C00090000 C 01/20/17 90.0 7.20 8.20
LRCX 170120C00092500 C 01/20/17 92.5 6.40 7.40
LRCX 170120C00095000 C 01/20/17 95.0 5.60 6.70
LRCX 170120C00100000 C 01/20/17 100.0 4.40 5.40
LRCX 170120C00105000 C 01/20/17 105.0 3.40 4.40
LRCX 170120C00110000 C 01/20/17 110.0 2.20 3.70
LRCX 170120C00115000 C 01/20/17 115.0 1.95 2.90
LRCX 170120C00120000 C 01/20/17 120.0 1.30 2.25
LRCX 170120C00125000 C 01/20/17 125.0 1.10 1.85
LRCX 170120P00037500 P 01/20/17 37.5 0.45 1.10
LRCX 170120P00040000 P 01/20/17 40.0 0.60 1.25
LRCX 170120P00042500 P 01/20/17 42.5 0.80 1.45
LRCX 170120P00045000 P 01/20/17 45.0 1.05 1.75
LRCX 170120P00047500 P 01/20/17 47.5 1.30 2.05
LRCX 170120P00050000 P 01/20/17 50.0 1.65 2.40
LRCX 170120P00055000 P 01/20/17 55.0 2.70 3.50
LRCX 170120P00060000 P 01/20/17 60.0 3.60 4.30
LRCX 170120P00062500 P 01/20/17 62.5 4.20 5.00
LRCX 170120P00065000 P 01/20/17 65.0 5.00 5.80
LRCX 170120P00067500 P 01/20/17 67.5 5.80 6.60
LRCX 170120P00070000 P 01/20/17 70.0 6.70 7.60
LRCX 170120P00072500 P 01/20/17 72.5 7.70 8.60
LRCX 170120P00075000 P 01/20/17 75.0 8.30 10.00
LRCX 170120P00077500 P 01/20/17 77.5 9.90 10.50
LRCX 170120P00080000 P 01/20/17 80.0 10.60 12.50
LRCX 170120P00082500 P 01/20/17 82.5 12.00 13.50
LRCX 170120P00085000 P 01/20/17 85.0 13.90 14.90
LRCX 170120P00087500 P 01/20/17 87.5 15.40 16.50
LRCX 170120P00090000 P 01/20/17 90.0 16.50 18.10
LRCX 170120P00092500 P 01/20/17 92.5 18.60 19.80
LRCX 170120P00095000 P 01/20/17 95.0 20.40 21.80
LRCX 170120P00100000 P 01/20/17 100.0 24.00 25.30
LRCX 170120P00105000 P 01/20/17 105.0 27.70 29.30
LRCX 170120P00110000 P 01/20/17 110.0 30.60 34.30
LRCX 170120P00115000 P 01/20/17 115.0 35.50 37.90
LRCX 170120P00120000 P 01/20/17 120.0 39.90 43.30
LRCX 170120P00125000 P 01/20/17 125.0 44.50 46.90

OPRA data is delayed 15 minutes.