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 (2014-10-03)Premium Content

Lam Research Corp (LRCX)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 141122C00050000 C 11/22/14 50.0 21.60 24.20
LRCX 141122C00055000 C 11/22/14 55.0 16.70 19.30
LRCX 141122C00060000 C 11/22/14 60.0 11.90 14.30
LRCX 141122C00065000 C 11/22/14 65.0 7.40 8.50
LRCX 141122C00067500 C 11/22/14 67.5 5.40 6.10
LRCX 141122C00070000 C 11/22/14 70.0 3.90 4.10
LRCX 141122C00072500 C 11/22/14 72.5 2.50 2.70
LRCX 141122C00075000 C 11/22/14 75.0 1.55 1.70
LRCX 141122C00077500 C 11/22/14 77.5 0.90 1.00
LRCX 141122C00080000 C 11/22/14 80.0 0.45 0.60
LRCX 141122C00082500 C 11/22/14 82.5 0.25 0.40
LRCX 141122C00085000 C 11/22/14 85.0 0.10 0.20
LRCX 141122C00090000 C 11/22/14 90.0 0.00 0.15
LRCX 141122C00095000 C 11/22/14 95.0 0.00 0.10
LRCX 141122P00050000 P 11/22/14 50.0 0.00 0.15
LRCX 141122P00055000 P 11/22/14 55.0 0.05 0.25
LRCX 141122P00060000 P 11/22/14 60.0 0.30 0.40
LRCX 141122P00065000 P 11/22/14 65.0 0.85 0.90
LRCX 141122P00067500 P 11/22/14 67.5 1.25 1.45
LRCX 141122P00070000 P 11/22/14 70.0 2.00 2.25
LRCX 141122P00072500 P 11/22/14 72.5 3.10 3.40
LRCX 141122P00075000 P 11/22/14 75.0 4.60 4.90
LRCX 141122P00077500 P 11/22/14 77.5 6.00 6.80
LRCX 141122P00080000 P 11/22/14 80.0 7.40 8.90
LRCX 141122P00082500 P 11/22/14 82.5 8.90 11.20
LRCX 141122P00085000 P 11/22/14 85.0 11.00 13.60
LRCX 141122P00090000 P 11/22/14 90.0 15.90 18.50
LRCX 141122P00095000 P 11/22/14 95.0 20.90 23.60
LRCX 141220C00030000 C 12/20/14 30.0 41.30 44.20
LRCX 141220C00032500 C 12/20/14 32.5 38.70 41.70
LRCX 141220C00035000 C 12/20/14 35.0 36.50 39.20
LRCX 141220C00037500 C 12/20/14 37.5 33.70 36.70
LRCX 141220C00040000 C 12/20/14 40.0 31.60 34.20
LRCX 141220C00042500 C 12/20/14 42.5 29.10 31.70
LRCX 141220C00045000 C 12/20/14 45.0 26.20 29.20
LRCX 141220C00047500 C 12/20/14 47.5 23.80 26.80
LRCX 141220C00050000 C 12/20/14 50.0 21.70 24.00
LRCX 141220C00052500 C 12/20/14 52.5 18.90 21.80
LRCX 141220C00055000 C 12/20/14 55.0 16.80 19.40
LRCX 141220C00057500 C 12/20/14 57.5 14.30 16.00
LRCX 141220C00060000 C 12/20/14 60.0 12.20 14.70
LRCX 141220C00062500 C 12/20/14 62.5 9.80 12.40
LRCX 141220C00065000 C 12/20/14 65.0 7.90 10.10
LRCX 141220C00067500 C 12/20/14 67.5 6.10 6.80
LRCX 141220C00070000 C 12/20/14 70.0 4.50 4.90
LRCX 141220C00072500 C 12/20/14 72.5 3.10 3.60
LRCX 141220C00075000 C 12/20/14 75.0 2.15 2.40
LRCX 141220C00077500 C 12/20/14 77.5 1.40 1.65
LRCX 141220C00080000 C 12/20/14 80.0 0.85 1.05
LRCX 141220C00082500 C 12/20/14 82.5 0.50 0.70
LRCX 141220C00085000 C 12/20/14 85.0 0.30 0.45
LRCX 141220C00090000 C 12/20/14 90.0 0.05 0.20
LRCX 141220C00095000 C 12/20/14 95.0 0.00 0.10
LRCX 141220C00100000 C 12/20/14 100.0 0.00 0.10
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 0.00 0.15
LRCX 141220P00042500 P 12/20/14 42.5 0.00 0.20
LRCX 141220P00045000 P 12/20/14 45.0 0.00 0.20
LRCX 141220P00047500 P 12/20/14 47.5 0.05 0.25
LRCX 141220P00050000 P 12/20/14 50.0 0.10 0.30
LRCX 141220P00052500 P 12/20/14 52.5 0.15 0.40
LRCX 141220P00055000 P 12/20/14 55.0 0.25 0.40
LRCX 141220P00057500 P 12/20/14 57.5 0.35 0.55
LRCX 141220P00060000 P 12/20/14 60.0 0.50 0.70
LRCX 141220P00062500 P 12/20/14 62.5 0.70 0.95
LRCX 141220P00065000 P 12/20/14 65.0 1.30 1.45
LRCX 141220P00067500 P 12/20/14 67.5 1.90 2.05
LRCX 141220P00070000 P 12/20/14 70.0 2.80 3.00
LRCX 141220P00072500 P 12/20/14 72.5 3.90 4.20
LRCX 141220P00075000 P 12/20/14 75.0 5.40 5.60
LRCX 141220P00077500 P 12/20/14 77.5 6.80 7.50
LRCX 141220P00080000 P 12/20/14 80.0 7.30 9.50
LRCX 141220P00082500 P 12/20/14 82.5 9.40 11.60
LRCX 141220P00085000 P 12/20/14 85.0 11.40 14.00
LRCX 141220P00090000 P 12/20/14 90.0 16.20 18.80
LRCX 141220P00095000 P 12/20/14 95.0 21.10 24.00
LRCX 141220P00100000 P 12/20/14 100.0 26.00 29.00
LRCX 141220P00105000 P 12/20/14 105.0 31.10 33.90
LRCX 150117C00020000 C 01/17/15 20.0 51.00 54.30
LRCX 150117C00023000 C 01/17/15 23.0 47.70 51.30
LRCX 150117C00025000 C 01/17/15 25.0 45.70 49.30
LRCX 150117C00028000 C 01/17/15 28.0 42.70 46.30
LRCX 150117C00030000 C 01/17/15 30.0 41.40 44.30
LRCX 150117C00033000 C 01/17/15 33.0 38.50 41.20
LRCX 150117C00035000 C 01/17/15 35.0 36.00 39.20
LRCX 150117C00037000 C 01/17/15 37.0 34.20 37.20
LRCX 150117C00040000 C 01/17/15 40.0 31.50 34.30
LRCX 150117C00042000 C 01/17/15 42.0 29.60 32.30
LRCX 150117C00045000 C 01/17/15 45.0 26.40 29.30
LRCX 150117C00047000 C 01/17/15 47.0 24.40 27.20
LRCX 150117C00050000 C 01/17/15 50.0 21.60 22.60
LRCX 150117C00052500 C 01/17/15 52.5 19.30 20.50
LRCX 150117C00055000 C 01/17/15 55.0 16.80 19.60
LRCX 150117C00057500 C 01/17/15 57.5 14.40 17.20
LRCX 150117C00060000 C 01/17/15 60.0 12.40 14.90
LRCX 150117C00062500 C 01/17/15 62.5 10.30 12.70
LRCX 150117C00065000 C 01/17/15 65.0 8.30 9.40
LRCX 150117C00067500 C 01/17/15 67.5 6.50 7.20
LRCX 150117C00070000 C 01/17/15 70.0 4.90 5.30
LRCX 150117C00072500 C 01/17/15 72.5 3.70 4.20
LRCX 150117C00075000 C 01/17/15 75.0 2.60 3.00
LRCX 150117C00077500 C 01/17/15 77.5 1.80 2.05
LRCX 150117C00080000 C 01/17/15 80.0 1.20 1.50
LRCX 150117C00082500 C 01/17/15 82.5 0.80 1.05
LRCX 150117C00085000 C 01/17/15 85.0 0.50 0.70
LRCX 150117C00090000 C 01/17/15 90.0 0.15 0.35
LRCX 150117C00095000 C 01/17/15 95.0 0.05 0.20
LRCX 150117C00100000 C 01/17/15 100.0 0.00 0.10
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 0.15
LRCX 150117P00037000 P 01/17/15 37.0 0.00 0.20
LRCX 150117P00040000 P 01/17/15 40.0 0.05 0.25
LRCX 150117P00042000 P 01/17/15 42.0 0.05 0.30
LRCX 150117P00045000 P 01/17/15 45.0 0.10 0.35
LRCX 150117P00047000 P 01/17/15 47.0 0.15 0.40
LRCX 150117P00050000 P 01/17/15 50.0 0.25 0.45
LRCX 150117P00052500 P 01/17/15 52.5 0.30 0.60
LRCX 150117P00055000 P 01/17/15 55.0 0.40 0.70
LRCX 150117P00057500 P 01/17/15 57.5 0.55 0.80
LRCX 150117P00060000 P 01/17/15 60.0 0.80 1.00
LRCX 150117P00062500 P 01/17/15 62.5 1.10 1.35
LRCX 150117P00065000 P 01/17/15 65.0 1.60 1.85
LRCX 150117P00067500 P 01/17/15 67.5 2.25 2.55
LRCX 150117P00070000 P 01/17/15 70.0 3.10 3.50
LRCX 150117P00072500 P 01/17/15 72.5 4.40 4.70
LRCX 150117P00075000 P 01/17/15 75.0 5.80 6.20
LRCX 150117P00077500 P 01/17/15 77.5 7.50 7.90
LRCX 150117P00080000 P 01/17/15 80.0 9.00 9.80
LRCX 150117P00082500 P 01/17/15 82.5 9.70 12.00
LRCX 150117P00085000 P 01/17/15 85.0 11.60 14.20
LRCX 150117P00090000 P 01/17/15 90.0 16.30 18.90
LRCX 150117P00095000 P 01/17/15 95.0 21.10 23.90
LRCX 150117P00100000 P 01/17/15 100.0 26.00 28.80
LRCX 150117P00105000 P 01/17/15 105.0 31.00 33.90
LRCX 150320C00037500 C 03/20/15 37.5 34.10 36.20
LRCX 150320C00040000 C 03/20/15 40.0 31.40 34.30
LRCX 150320C00042500 C 03/20/15 42.5 29.10 31.80
LRCX 150320C00045000 C 03/20/15 45.0 26.70 29.50
LRCX 150320C00047500 C 03/20/15 47.5 24.30 26.70
LRCX 150320C00050000 C 03/20/15 50.0 21.30 24.60
LRCX 150320C00055000 C 03/20/15 55.0 17.50 20.00
LRCX 150320C00060000 C 03/20/15 60.0 13.20 15.60
LRCX 150320C00062500 C 03/20/15 62.5 11.30 13.60
LRCX 150320C00065000 C 03/20/15 65.0 9.50 10.40
LRCX 150320C00067500 C 03/20/15 67.5 7.80 8.70
LRCX 150320C00070000 C 03/20/15 70.0 6.30 6.80
LRCX 150320C00072500 C 03/20/15 72.5 5.00 5.60
LRCX 150320C00075000 C 03/20/15 75.0 3.90 4.50
LRCX 150320C00077500 C 03/20/15 77.5 3.00 3.50
LRCX 150320C00080000 C 03/20/15 80.0 2.35 2.80
LRCX 150320C00082500 C 03/20/15 82.5 1.75 2.15
LRCX 150320C00085000 C 03/20/15 85.0 1.30 1.60
LRCX 150320C00090000 C 03/20/15 90.0 0.70 0.90
LRCX 150320C00095000 C 03/20/15 95.0 0.35 0.55
LRCX 150320C00100000 C 03/20/15 100.0 0.20 0.30
LRCX 150320P00037500 P 03/20/15 37.5 0.10 0.30
LRCX 150320P00040000 P 03/20/15 40.0 0.15 0.35
LRCX 150320P00042500 P 03/20/15 42.5 0.20 0.40
LRCX 150320P00045000 P 03/20/15 45.0 0.30 0.55
LRCX 150320P00047500 P 03/20/15 47.5 0.40 0.65
LRCX 150320P00050000 P 03/20/15 50.0 0.50 0.75
LRCX 150320P00055000 P 03/20/15 55.0 0.90 1.20
LRCX 150320P00060000 P 03/20/15 60.0 1.60 1.95
LRCX 150320P00062500 P 03/20/15 62.5 2.05 2.45
LRCX 150320P00065000 P 03/20/15 65.0 2.70 3.20
LRCX 150320P00067500 P 03/20/15 67.5 3.70 4.00
LRCX 150320P00070000 P 03/20/15 70.0 4.50 5.10
LRCX 150320P00072500 P 03/20/15 72.5 5.70 6.30
LRCX 150320P00075000 P 03/20/15 75.0 7.10 7.70
LRCX 150320P00077500 P 03/20/15 77.5 8.60 9.30
LRCX 150320P00080000 P 03/20/15 80.0 10.20 11.10
LRCX 150320P00082500 P 03/20/15 82.5 12.10 13.10
LRCX 150320P00085000 P 03/20/15 85.0 13.70 15.30
LRCX 150320P00090000 P 03/20/15 90.0 17.00 19.50
LRCX 150320P00095000 P 03/20/15 95.0 21.70 24.20
LRCX 150320P00100000 P 03/20/15 100.0 26.40 29.30
LRCX 150619C00040000 C 06/19/15 40.0 31.40 34.40
LRCX 150619C00045000 C 06/19/15 45.0 26.90 29.50
LRCX 150619C00050000 C 06/19/15 50.0 21.90 25.00
LRCX 150619C00055000 C 06/19/15 55.0 18.00 20.60
LRCX 150619C00060000 C 06/19/15 60.0 14.10 16.70
LRCX 150619C00062500 C 06/19/15 62.5 12.40 13.50
LRCX 150619C00065000 C 06/19/15 65.0 10.70 11.80
LRCX 150619C00067500 C 06/19/15 67.5 9.10 10.10
LRCX 150619C00070000 C 06/19/15 70.0 7.70 8.50
LRCX 150619C00072500 C 06/19/15 72.5 6.50 7.20
LRCX 150619C00075000 C 06/19/15 75.0 5.40 6.00
LRCX 150619C00077500 C 06/19/15 77.5 4.40 5.10
LRCX 150619C00080000 C 06/19/15 80.0 3.60 4.30
LRCX 150619C00085000 C 06/19/15 85.0 2.40 2.80
LRCX 150619C00090000 C 06/19/15 90.0 1.50 1.85
LRCX 150619P00040000 P 06/19/15 40.0 0.35 0.60
LRCX 150619P00045000 P 06/19/15 45.0 0.60 0.85
LRCX 150619P00050000 P 06/19/15 50.0 1.00 1.25
LRCX 150619P00055000 P 06/19/15 55.0 1.60 1.95
LRCX 150619P00060000 P 06/19/15 60.0 2.55 3.00
LRCX 150619P00062500 P 06/19/15 62.5 3.20 3.70
LRCX 150619P00065000 P 06/19/15 65.0 4.00 4.50
LRCX 150619P00067500 P 06/19/15 67.5 4.90 5.50
LRCX 150619P00070000 P 06/19/15 70.0 6.00 6.60
LRCX 150619P00072500 P 06/19/15 72.5 7.20 7.90
LRCX 150619P00075000 P 06/19/15 75.0 8.50 9.30
LRCX 150619P00077500 P 06/19/15 77.5 10.00 10.80
LRCX 150619P00080000 P 06/19/15 80.0 11.60 12.50
LRCX 150619P00085000 P 06/19/15 85.0 15.20 16.20
LRCX 150619P00090000 P 06/19/15 90.0 19.00 20.50
LRCX 160115C00030000 C 01/15/16 30.0 41.10 44.30
LRCX 160115C00035000 C 01/15/16 35.0 36.40 39.70
LRCX 160115C00037500 C 01/15/16 37.5 34.00 37.20
LRCX 160115C00040000 C 01/15/16 40.0 31.70 34.80
LRCX 160115C00042500 C 01/15/16 42.5 29.30 32.70
LRCX 160115C00045000 C 01/15/16 45.0 27.20 30.40
LRCX 160115C00047500 C 01/15/16 47.5 25.30 29.00
LRCX 160115C00050000 C 01/15/16 50.0 23.20 26.90
LRCX 160115C00052500 C 01/15/16 52.5 21.20 24.60
LRCX 160115C00055000 C 01/15/16 55.0 19.40 22.60
LRCX 160115C00057500 C 01/15/16 57.5 17.50 20.80
LRCX 160115C00060000 C 01/15/16 60.0 16.10 17.20
LRCX 160115C00062500 C 01/15/16 62.5 14.50 15.60
LRCX 160115C00065000 C 01/15/16 65.0 12.90 14.00
LRCX 160115C00067500 C 01/15/16 67.5 11.50 12.60
LRCX 160115C00070000 C 01/15/16 70.0 10.10 11.30
LRCX 160115C00072500 C 01/15/16 72.5 8.90 10.00
LRCX 160115C00075000 C 01/15/16 75.0 7.90 9.00
LRCX 160115C00077500 C 01/15/16 77.5 6.90 8.00
LRCX 160115C00080000 C 01/15/16 80.0 5.90 6.80
LRCX 160115C00082500 C 01/15/16 82.5 5.10 6.00
LRCX 160115C00085000 C 01/15/16 85.0 4.40 5.30
LRCX 160115C00090000 C 01/15/16 90.0 3.40 4.00
LRCX 160115C00095000 C 01/15/16 95.0 2.50 3.10
LRCX 160115C00100000 C 01/15/16 100.0 1.65 2.30
LRCX 160115C00105000 C 01/15/16 105.0 1.05 1.70
LRCX 160115C00110000 C 01/15/16 110.0 0.65 1.30
LRCX 160115P00030000 P 01/15/16 30.0 0.30 0.60
LRCX 160115P00035000 P 01/15/16 35.0 0.55 0.85
LRCX 160115P00037500 P 01/15/16 37.5 0.70 1.05
LRCX 160115P00040000 P 01/15/16 40.0 0.90 1.25
LRCX 160115P00042500 P 01/15/16 42.5 1.20 1.50
LRCX 160115P00045000 P 01/15/16 45.0 1.50 1.95
LRCX 160115P00047500 P 01/15/16 47.5 1.85 2.50
LRCX 160115P00050000 P 01/15/16 50.0 2.25 2.85
LRCX 160115P00052500 P 01/15/16 52.5 2.70 3.10
LRCX 160115P00055000 P 01/15/16 55.0 3.20 4.00
LRCX 160115P00057500 P 01/15/16 57.5 3.90 4.60
LRCX 160115P00060000 P 01/15/16 60.0 4.60 5.40
LRCX 160115P00062500 P 01/15/16 62.5 5.40 6.20
LRCX 160115P00065000 P 01/15/16 65.0 6.30 7.20
LRCX 160115P00067500 P 01/15/16 67.5 7.40 8.20
LRCX 160115P00070000 P 01/15/16 70.0 8.50 9.40
LRCX 160115P00072500 P 01/15/16 72.5 9.70 10.60
LRCX 160115P00075000 P 01/15/16 75.0 11.00 12.00
LRCX 160115P00077500 P 01/15/16 77.5 12.50 14.00
LRCX 160115P00080000 P 01/15/16 80.0 14.00 15.50
LRCX 160115P00082500 P 01/15/16 82.5 15.60 17.40
LRCX 160115P00085000 P 01/15/16 85.0 17.30 19.00
LRCX 160115P00090000 P 01/15/16 90.0 21.10 22.70
LRCX 160115P00095000 P 01/15/16 95.0 25.20 26.80
LRCX 160115P00100000 P 01/15/16 100.0 27.50 31.10
LRCX 160115P00105000 P 01/15/16 105.0 32.00 35.70
LRCX 160115P00110000 P 01/15/16 110.0 36.60 40.20

OPRA data is delayed 15 minutes.