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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 150515C00040000 C 05/15/15 40.0 30.20 31.50
LRCX 150515C00042500 C 05/15/15 42.5 27.20 29.60
LRCX 150515C00045000 C 05/15/15 45.0 25.10 27.50
LRCX 150515C00047500 C 05/15/15 47.5 22.50 24.90
LRCX 150515C00050000 C 05/15/15 50.0 20.00 22.50
LRCX 150515C00055000 C 05/15/15 55.0 15.00 16.60
LRCX 150515C00060000 C 05/15/15 60.0 10.50 11.70
LRCX 150515C00062500 C 05/15/15 62.5 8.20 9.00
LRCX 150515C00065000 C 05/15/15 65.0 6.10 6.90
LRCX 150515C00067500 C 05/15/15 67.5 4.30 4.60
LRCX 150515C00070000 C 05/15/15 70.0 2.75 2.90
LRCX 150515C00072500 C 05/15/15 72.5 1.55 1.70
LRCX 150515C00075000 C 05/15/15 75.0 0.80 0.90
LRCX 150515C00077500 C 05/15/15 77.5 0.35 0.50
LRCX 150515C00080000 C 05/15/15 80.0 0.20 0.25
LRCX 150515C00082500 C 05/15/15 82.5 0.05 0.15
LRCX 150515C00085000 C 05/15/15 85.0 0.00 0.10
LRCX 150515C00087500 C 05/15/15 87.5 0.00 0.10
LRCX 150515C00090000 C 05/15/15 90.0 0.00 0.10
LRCX 150515C00095000 C 05/15/15 95.0 0.00 0.05
LRCX 150515C00100000 C 05/15/15 100.0 0.00 0.05
LRCX 150515C00105000 C 05/15/15 105.0 0.00 0.05
LRCX 150515C00110000 C 05/15/15 110.0 0.00 0.05
LRCX 150515C00115000 C 05/15/15 115.0 0.00 0.05
LRCX 150515P00040000 P 05/15/15 40.0 0.00 0.05
LRCX 150515P00042500 P 05/15/15 42.5 0.00 0.05
LRCX 150515P00045000 P 05/15/15 45.0 0.00 0.05
LRCX 150515P00047500 P 05/15/15 47.5 0.00 0.05
LRCX 150515P00050000 P 05/15/15 50.0 0.00 0.10
LRCX 150515P00055000 P 05/15/15 55.0 0.05 0.20
LRCX 150515P00060000 P 05/15/15 60.0 0.20 0.30
LRCX 150515P00062500 P 05/15/15 62.5 0.35 0.50
LRCX 150515P00065000 P 05/15/15 65.0 0.65 0.80
LRCX 150515P00067500 P 05/15/15 67.5 1.20 1.35
LRCX 150515P00070000 P 05/15/15 70.0 2.10 2.20
LRCX 150515P00072500 P 05/15/15 72.5 3.30 3.60
LRCX 150515P00075000 P 05/15/15 75.0 5.10 5.30
LRCX 150515P00077500 P 05/15/15 77.5 6.80 7.70
LRCX 150515P00080000 P 05/15/15 80.0 8.70 9.90
LRCX 150515P00082500 P 05/15/15 82.5 11.00 12.70
LRCX 150515P00085000 P 05/15/15 85.0 14.00 15.30
LRCX 150515P00087500 P 05/15/15 87.5 15.40 17.80
LRCX 150515P00090000 P 05/15/15 90.0 17.50 21.00
LRCX 150515P00095000 P 05/15/15 95.0 22.60 26.00
LRCX 150515P00100000 P 05/15/15 100.0 27.60 31.00
LRCX 150515P00105000 P 05/15/15 105.0 32.60 36.00
LRCX 150515P00110000 P 05/15/15 110.0 37.60 41.00
LRCX 150515P00115000 P 05/15/15 115.0 42.60 46.10
LRCX 150619C00040000 C 06/19/15 40.0 30.30 32.00
LRCX 150619C00042500 C 06/19/15 42.5 27.40 29.50
LRCX 150619C00045000 C 06/19/15 45.0 25.40 27.00
LRCX 150619C00047500 C 06/19/15 47.5 22.40 24.60
LRCX 150619C00050000 C 06/19/15 50.0 19.00 22.60
LRCX 150619C00055000 C 06/19/15 55.0 14.90 17.20
LRCX 150619C00060000 C 06/19/15 60.0 10.90 12.70
LRCX 150619C00062500 C 06/19/15 62.5 8.70 9.80
LRCX 150619C00065000 C 06/19/15 65.0 6.70 7.40
LRCX 150619C00067500 C 06/19/15 67.5 5.00 5.30
LRCX 150619C00070000 C 06/19/15 70.0 3.50 3.70
LRCX 150619C00072500 C 06/19/15 72.5 2.35 2.50
LRCX 150619C00075000 C 06/19/15 75.0 1.45 1.60
LRCX 150619C00077500 C 06/19/15 77.5 0.85 0.95
LRCX 150619C00080000 C 06/19/15 80.0 0.45 0.60
LRCX 150619C00082500 C 06/19/15 82.5 0.25 0.35
LRCX 150619C00085000 C 06/19/15 85.0 0.10 0.25
LRCX 150619C00087500 C 06/19/15 87.5 0.05 0.15
LRCX 150619C00090000 C 06/19/15 90.0 0.00 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 0.10
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 0.10
LRCX 150619P00045000 P 06/19/15 45.0 0.00 0.10
LRCX 150619P00047500 P 06/19/15 47.5 0.05 0.15
LRCX 150619P00050000 P 06/19/15 50.0 0.05 0.20
LRCX 150619P00055000 P 06/19/15 55.0 0.20 0.30
LRCX 150619P00060000 P 06/19/15 60.0 0.50 0.60
LRCX 150619P00062500 P 06/19/15 62.5 0.80 0.95
LRCX 150619P00065000 P 06/19/15 65.0 1.25 1.30
LRCX 150619P00067500 P 06/19/15 67.5 1.95 2.10
LRCX 150619P00070000 P 06/19/15 70.0 2.95 3.10
LRCX 150619P00072500 P 06/19/15 72.5 4.20 4.50
LRCX 150619P00075000 P 06/19/15 75.0 5.80 6.10
LRCX 150619P00077500 P 06/19/15 77.5 7.60 8.20
LRCX 150619P00080000 P 06/19/15 80.0 9.50 10.40
LRCX 150619P00082500 P 06/19/15 82.5 11.80 12.70
LRCX 150619P00085000 P 06/19/15 85.0 13.20 15.00
LRCX 150619P00087500 P 06/19/15 87.5 15.60 17.50
LRCX 150619P00090000 P 06/19/15 90.0 18.10 19.90
LRCX 150619P00092500 P 06/19/15 92.5 21.10 22.70
LRCX 150619P00095000 P 06/19/15 95.0 22.80 24.90
LRCX 150619P00100000 P 06/19/15 100.0 27.70 30.40
LRCX 150619P00105000 P 06/19/15 105.0 32.70 35.20
LRCX 150619P00110000 P 06/19/15 110.0 38.60 40.00
LRCX 150918C00040000 C 09/18/15 40.0 30.00 31.50
LRCX 150918C00042500 C 09/18/15 42.5 26.40 29.10
LRCX 150918C00045000 C 09/18/15 45.0 24.10 27.20
LRCX 150918C00047500 C 09/18/15 47.5 21.50 24.90
LRCX 150918C00050000 C 09/18/15 50.0 20.60 21.80
LRCX 150918C00055000 C 09/18/15 55.0 16.00 18.00
LRCX 150918C00060000 C 09/18/15 60.0 11.80 13.50
LRCX 150918C00062500 C 09/18/15 62.5 9.80 10.90
LRCX 150918C00065000 C 09/18/15 65.0 8.30 8.60
LRCX 150918C00067500 C 09/18/15 67.5 6.70 6.90
LRCX 150918C00070000 C 09/18/15 70.0 5.20 5.50
LRCX 150918C00072500 C 09/18/15 72.5 4.00 4.30
LRCX 150918C00075000 C 09/18/15 75.0 3.00 3.20
LRCX 150918C00077500 C 09/18/15 77.5 2.25 2.40
LRCX 150918C00080000 C 09/18/15 80.0 1.60 1.75
LRCX 150918C00082500 C 09/18/15 82.5 1.10 1.25
LRCX 150918C00085000 C 09/18/15 85.0 0.75 0.90
LRCX 150918C00087500 C 09/18/15 87.5 0.50 0.65
LRCX 150918C00090000 C 09/18/15 90.0 0.35 0.45
LRCX 150918C00095000 C 09/18/15 95.0 0.15 0.25
LRCX 150918C00100000 C 09/18/15 100.0 0.05 0.15
LRCX 150918C00105000 C 09/18/15 105.0 0.00 0.10
LRCX 150918C00110000 C 09/18/15 110.0 0.00 0.10
LRCX 150918P00040000 P 09/18/15 40.0 0.10 0.20
LRCX 150918P00042500 P 09/18/15 42.5 0.15 0.25
LRCX 150918P00045000 P 09/18/15 45.0 0.20 0.35
LRCX 150918P00047500 P 09/18/15 47.5 0.30 0.40
LRCX 150918P00050000 P 09/18/15 50.0 0.40 0.55
LRCX 150918P00055000 P 09/18/15 55.0 0.85 0.95
LRCX 150918P00060000 P 09/18/15 60.0 1.60 1.75
LRCX 150918P00062500 P 09/18/15 62.5 2.10 2.30
LRCX 150918P00065000 P 09/18/15 65.0 2.80 3.00
LRCX 150918P00067500 P 09/18/15 67.5 3.70 4.00
LRCX 150918P00070000 P 09/18/15 70.0 4.80 5.00
LRCX 150918P00072500 P 09/18/15 72.5 6.10 6.30
LRCX 150918P00075000 P 09/18/15 75.0 7.60 7.80
LRCX 150918P00077500 P 09/18/15 77.5 9.20 9.50
LRCX 150918P00080000 P 09/18/15 80.0 11.10 11.30
LRCX 150918P00082500 P 09/18/15 82.5 12.70 13.60
LRCX 150918P00085000 P 09/18/15 85.0 14.90 15.80
LRCX 150918P00087500 P 09/18/15 87.5 16.90 18.00
LRCX 150918P00090000 P 09/18/15 90.0 19.40 20.30
LRCX 150918P00095000 P 09/18/15 95.0 23.90 25.40
LRCX 150918P00100000 P 09/18/15 100.0 28.10 31.10
LRCX 150918P00105000 P 09/18/15 105.0 32.70 36.20
LRCX 150918P00110000 P 09/18/15 110.0 38.10 40.80
LRCX 160115C00030000 C 01/15/16 30.0 39.00 42.20
LRCX 160115C00035000 C 01/15/16 35.0 34.00 37.50
LRCX 160115C00037500 C 01/15/16 37.5 31.60 35.10
LRCX 160115C00040000 C 01/15/16 40.0 30.20 31.40
LRCX 160115C00042500 C 01/15/16 42.5 26.80 30.00
LRCX 160115C00045000 C 01/15/16 45.0 25.70 27.70
LRCX 160115C00047500 C 01/15/16 47.5 23.20 24.70
LRCX 160115C00050000 C 01/15/16 50.0 21.10 23.20
LRCX 160115C00052500 C 01/15/16 52.5 19.00 20.80
LRCX 160115C00055000 C 01/15/16 55.0 16.80 18.70
LRCX 160115C00057500 C 01/15/16 57.5 14.80 16.20
LRCX 160115C00060000 C 01/15/16 60.0 13.00 13.70
LRCX 160115C00062500 C 01/15/16 62.5 11.20 11.90
LRCX 160115C00065000 C 01/15/16 65.0 9.80 10.00
LRCX 160115C00067500 C 01/15/16 67.5 8.30 8.50
LRCX 160115C00070000 C 01/15/16 70.0 6.90 7.20
LRCX 160115C00072500 C 01/15/16 72.5 5.70 6.00
LRCX 160115C00075000 C 01/15/16 75.0 4.70 4.90
LRCX 160115C00077500 C 01/15/16 77.5 3.80 4.00
LRCX 160115C00080000 C 01/15/16 80.0 3.00 3.20
LRCX 160115C00082500 C 01/15/16 82.5 2.40 2.60
LRCX 160115C00085000 C 01/15/16 85.0 1.90 2.05
LRCX 160115C00087500 C 01/15/16 87.5 1.50 1.60
LRCX 160115C00090000 C 01/15/16 90.0 1.10 1.25
LRCX 160115C00092500 C 01/15/16 92.5 0.85 1.00
LRCX 160115C00095000 C 01/15/16 95.0 0.65 0.80
LRCX 160115C00100000 C 01/15/16 100.0 0.35 0.50
LRCX 160115C00105000 C 01/15/16 105.0 0.15 0.30
LRCX 160115C00110000 C 01/15/16 110.0 0.05 0.20
LRCX 160115C00115000 C 01/15/16 115.0 0.05 0.15
LRCX 160115C00120000 C 01/15/16 120.0 0.00 0.10
LRCX 160115P00030000 P 01/15/16 30.0 0.10 0.20
LRCX 160115P00035000 P 01/15/16 35.0 0.20 0.35
LRCX 160115P00037500 P 01/15/16 37.5 0.25 0.40
LRCX 160115P00040000 P 01/15/16 40.0 0.35 0.50
LRCX 160115P00042500 P 01/15/16 42.5 0.45 0.60
LRCX 160115P00045000 P 01/15/16 45.0 0.60 0.75
LRCX 160115P00047500 P 01/15/16 47.5 0.80 0.95
LRCX 160115P00050000 P 01/15/16 50.0 1.05 1.20
LRCX 160115P00052500 P 01/15/16 52.5 1.35 1.50
LRCX 160115P00055000 P 01/15/16 55.0 1.75 1.90
LRCX 160115P00057500 P 01/15/16 57.5 2.25 2.45
LRCX 160115P00060000 P 01/15/16 60.0 2.85 3.10
LRCX 160115P00062500 P 01/15/16 62.5 3.50 3.80
LRCX 160115P00065000 P 01/15/16 65.0 4.40 4.70
LRCX 160115P00067500 P 01/15/16 67.5 5.40 5.70
LRCX 160115P00070000 P 01/15/16 70.0 6.50 6.90
LRCX 160115P00072500 P 01/15/16 72.5 7.80 8.20
LRCX 160115P00075000 P 01/15/16 75.0 9.30 9.60
LRCX 160115P00077500 P 01/15/16 77.5 10.90 11.20
LRCX 160115P00080000 P 01/15/16 80.0 12.60 12.90
LRCX 160115P00082500 P 01/15/16 82.5 14.40 14.80
LRCX 160115P00085000 P 01/15/16 85.0 16.40 16.80
LRCX 160115P00087500 P 01/15/16 87.5 18.00 19.10
LRCX 160115P00090000 P 01/15/16 90.0 20.10 21.20
LRCX 160115P00092500 P 01/15/16 92.5 22.40 23.50
LRCX 160115P00095000 P 01/15/16 95.0 24.70 25.70
LRCX 160115P00100000 P 01/15/16 100.0 29.30 30.40
LRCX 160115P00105000 P 01/15/16 105.0 33.00 36.60
LRCX 160115P00110000 P 01/15/16 110.0 37.90 41.40
LRCX 160115P00115000 P 01/15/16 115.0 42.90 46.10
LRCX 160115P00120000 P 01/15/16 120.0 47.90 51.20
LRCX 170120C00037500 C 01/20/17 37.5 33.00 36.00
LRCX 170120C00040000 C 01/20/17 40.0 30.50 34.00
LRCX 170120C00042500 C 01/20/17 42.5 27.30 31.80
LRCX 170120C00045000 C 01/20/17 45.0 26.60 29.00
LRCX 170120C00047500 C 01/20/17 47.5 24.60 27.00
LRCX 170120C00050000 C 01/20/17 50.0 22.60 24.80
LRCX 170120C00055000 C 01/20/17 55.0 19.00 21.40
LRCX 170120C00060000 C 01/20/17 60.0 15.70 17.70
LRCX 170120C00062500 C 01/20/17 62.5 14.30 16.20
LRCX 170120C00065000 C 01/20/17 65.0 13.20 14.80
LRCX 170120C00067500 C 01/20/17 67.5 11.90 13.40
LRCX 170120C00070000 C 01/20/17 70.0 10.70 12.20
LRCX 170120C00072500 C 01/20/17 72.5 9.50 10.80
LRCX 170120C00075000 C 01/20/17 75.0 8.40 9.80
LRCX 170120C00077500 C 01/20/17 77.5 7.40 9.10
LRCX 170120C00080000 C 01/20/17 80.0 6.60 8.10
LRCX 170120C00082500 C 01/20/17 82.5 5.70 7.30
LRCX 170120C00085000 C 01/20/17 85.0 5.10 6.40
LRCX 170120C00087500 C 01/20/17 87.5 4.50 5.80
LRCX 170120C00090000 C 01/20/17 90.0 3.80 5.20
LRCX 170120C00092500 C 01/20/17 92.5 3.30 4.60
LRCX 170120C00095000 C 01/20/17 95.0 2.85 4.20
LRCX 170120C00100000 C 01/20/17 100.0 2.10 3.30
LRCX 170120C00105000 C 01/20/17 105.0 1.60 2.55
LRCX 170120C00110000 C 01/20/17 110.0 1.15 2.05
LRCX 170120C00115000 C 01/20/17 115.0 0.80 1.70
LRCX 170120C00120000 C 01/20/17 120.0 0.55 1.40
LRCX 170120C00125000 C 01/20/17 125.0 0.30 1.15
LRCX 170120P00037500 P 01/20/17 37.5 0.75 1.75
LRCX 170120P00040000 P 01/20/17 40.0 1.05 1.75
LRCX 170120P00042500 P 01/20/17 42.5 1.40 2.40
LRCX 170120P00045000 P 01/20/17 45.0 1.85 2.80
LRCX 170120P00047500 P 01/20/17 47.5 2.25 2.90
LRCX 170120P00050000 P 01/20/17 50.0 2.80 3.90
LRCX 170120P00055000 P 01/20/17 55.0 4.10 5.20
LRCX 170120P00060000 P 01/20/17 60.0 5.70 7.00
LRCX 170120P00062500 P 01/20/17 62.5 6.70 8.00
LRCX 170120P00065000 P 01/20/17 65.0 7.70 8.80
LRCX 170120P00067500 P 01/20/17 67.5 8.80 9.90
LRCX 170120P00070000 P 01/20/17 70.0 10.00 11.10
LRCX 170120P00072500 P 01/20/17 72.5 11.30 12.80
LRCX 170120P00075000 P 01/20/17 75.0 12.60 14.20
LRCX 170120P00077500 P 01/20/17 77.5 14.20 15.80
LRCX 170120P00080000 P 01/20/17 80.0 15.80 17.40
LRCX 170120P00082500 P 01/20/17 82.5 17.50 19.00
LRCX 170120P00085000 P 01/20/17 85.0 19.20 20.80
LRCX 170120P00087500 P 01/20/17 87.5 21.10 22.60
LRCX 170120P00090000 P 01/20/17 90.0 22.80 24.50
LRCX 170120P00092500 P 01/20/17 92.5 24.70 26.70
LRCX 170120P00095000 P 01/20/17 95.0 26.70 28.70
LRCX 170120P00100000 P 01/20/17 100.0 30.70 32.90
LRCX 170120P00105000 P 01/20/17 105.0 35.10 37.30
LRCX 170120P00110000 P 01/20/17 110.0 39.60 41.80
LRCX 170120P00115000 P 01/20/17 115.0 44.30 46.50
LRCX 170120P00120000 P 01/20/17 120.0 48.20 51.70
LRCX 170120P00125000 P 01/20/17 125.0 52.80 56.40

OPRA data is delayed 15 minutes.