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 (2016-01-01)Premium Content

Lam Research Corporation (LRCX)
As of Feb 11 2016 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 160219C00040000 C 02/19/16 40.0 23.10 24.70
LRCX 160219C00042500 C 02/19/16 42.5 20.80 22.90
LRCX 160219C00045000 C 02/19/16 45.0 17.80 19.70
LRCX 160219C00047500 C 02/19/16 47.5 15.60 17.60
LRCX 160219C00050000 C 02/19/16 50.0 13.10 15.00
LRCX 160219C00055000 C 02/19/16 55.0 8.20 10.00
LRCX 160219C00057500 C 02/19/16 57.5 6.10 7.50
LRCX 160219C00060000 C 02/19/16 60.0 4.00 5.00
LRCX 160219C00062500 C 02/19/16 62.5 2.50 2.70
LRCX 160219C00065000 C 02/19/16 65.0 1.15 1.25
LRCX 160219C00067500 C 02/19/16 67.5 0.35 0.55
LRCX 160219C00070000 C 02/19/16 70.0 0.05 0.20
LRCX 160219C00072500 C 02/19/16 72.5 0.00 0.15
LRCX 160219C00075000 C 02/19/16 75.0 0.00 0.10
LRCX 160219C00077500 C 02/19/16 77.5 0.00 0.10
LRCX 160219C00080000 C 02/19/16 80.0 0.00 0.10
LRCX 160219C00082500 C 02/19/16 82.5 0.00 0.10
LRCX 160219C00085000 C 02/19/16 85.0 0.00 0.10
LRCX 160219C00087500 C 02/19/16 87.5 0.00 0.10
LRCX 160219C00090000 C 02/19/16 90.0 0.00 0.10
LRCX 160219C00095000 C 02/19/16 95.0 0.00 0.10
LRCX 160219C00100000 C 02/19/16 100.0 0.00 0.10
LRCX 160219C00105000 C 02/19/16 105.0 0.00 0.10
LRCX 160219C00110000 C 02/19/16 110.0 0.00 0.10
LRCX 160219C00115000 C 02/19/16 115.0 0.00 0.10
LRCX 160219P00040000 P 02/19/16 40.0 0.00 0.10
LRCX 160219P00042500 P 02/19/16 42.5 0.00 0.10
LRCX 160219P00045000 P 02/19/16 45.0 0.00 0.10
LRCX 160219P00047500 P 02/19/16 47.5 0.00 0.10
LRCX 160219P00050000 P 02/19/16 50.0 0.00 0.15
LRCX 160219P00055000 P 02/19/16 55.0 0.00 0.20
LRCX 160219P00057500 P 02/19/16 57.5 0.10 0.35
LRCX 160219P00060000 P 02/19/16 60.0 0.45 0.60
LRCX 160219P00062500 P 02/19/16 62.5 1.10 1.20
LRCX 160219P00065000 P 02/19/16 65.0 2.25 2.40
LRCX 160219P00067500 P 02/19/16 67.5 3.80 4.30
LRCX 160219P00070000 P 02/19/16 70.0 4.70 6.90
LRCX 160219P00072500 P 02/19/16 72.5 7.00 9.60
LRCX 160219P00075000 P 02/19/16 75.0 9.60 11.70
LRCX 160219P00077500 P 02/19/16 77.5 12.70 14.20
LRCX 160219P00080000 P 02/19/16 80.0 15.30 16.70
LRCX 160219P00082500 P 02/19/16 82.5 17.80 19.20
LRCX 160219P00085000 P 02/19/16 85.0 20.30 21.70
LRCX 160219P00087500 P 02/19/16 87.5 21.90 24.70
LRCX 160219P00090000 P 02/19/16 90.0 24.80 26.70
LRCX 160219P00095000 P 02/19/16 95.0 29.80 31.70
LRCX 160219P00100000 P 02/19/16 100.0 34.80 36.70
LRCX 160219P00105000 P 02/19/16 105.0 39.50 42.20
LRCX 160219P00110000 P 02/19/16 110.0 44.80 46.70
LRCX 160219P00115000 P 02/19/16 115.0 49.80 51.70
LRCX 160318C00032500 C 03/18/16 32.5 30.80 32.30
LRCX 160318C00035000 C 03/18/16 35.0 28.30 29.50
LRCX 160318C00037500 C 03/18/16 37.5 25.80 27.60
LRCX 160318C00040000 C 03/18/16 40.0 22.80 25.20
LRCX 160318C00042500 C 03/18/16 42.5 20.80 22.20
LRCX 160318C00045000 C 03/18/16 45.0 18.30 19.80
LRCX 160318C00047500 C 03/18/16 47.5 15.90 17.10
LRCX 160318C00050000 C 03/18/16 50.0 13.40 15.80
LRCX 160318C00055000 C 03/18/16 55.0 8.80 9.90
LRCX 160318C00057500 C 03/18/16 57.5 6.90 7.90
LRCX 160318C00060000 C 03/18/16 60.0 5.40 5.80
LRCX 160318C00062500 C 03/18/16 62.5 3.80 4.10
LRCX 160318C00065000 C 03/18/16 65.0 2.50 2.65
LRCX 160318C00067500 C 03/18/16 67.5 1.50 1.65
LRCX 160318C00070000 C 03/18/16 70.0 0.85 1.00
LRCX 160318C00072500 C 03/18/16 72.5 0.45 0.55
LRCX 160318C00075000 C 03/18/16 75.0 0.25 0.35
LRCX 160318C00077500 C 03/18/16 77.5 0.05 0.20
LRCX 160318C00080000 C 03/18/16 80.0 0.00 0.10
LRCX 160318C00082500 C 03/18/16 82.5 0.00 0.10
LRCX 160318C00085000 C 03/18/16 85.0 0.00 0.10
LRCX 160318C00090000 C 03/18/16 90.0 0.00 0.10
LRCX 160318C00095000 C 03/18/16 95.0 0.00 0.10
LRCX 160318C00100000 C 03/18/16 100.0 0.00 0.10
LRCX 160318C00105000 C 03/18/16 105.0 0.00 0.05
LRCX 160318C00110000 C 03/18/16 110.0 0.00 0.05
LRCX 160318C00115000 C 03/18/16 115.0 0.00 0.05
LRCX 160318P00032500 P 03/18/16 32.5 0.00 0.10
LRCX 160318P00035000 P 03/18/16 35.0 0.00 0.10
LRCX 160318P00037500 P 03/18/16 37.5 0.00 0.15
LRCX 160318P00040000 P 03/18/16 40.0 0.00 0.20
LRCX 160318P00042500 P 03/18/16 42.5 0.00 0.25
LRCX 160318P00045000 P 03/18/16 45.0 0.05 0.30
LRCX 160318P00047500 P 03/18/16 47.5 0.15 0.35
LRCX 160318P00050000 P 03/18/16 50.0 0.25 0.40
LRCX 160318P00055000 P 03/18/16 55.0 0.70 0.85
LRCX 160318P00057500 P 03/18/16 57.5 1.15 1.25
LRCX 160318P00060000 P 03/18/16 60.0 1.75 1.90
LRCX 160318P00062500 P 03/18/16 62.5 2.65 2.80
LRCX 160318P00065000 P 03/18/16 65.0 3.70 4.00
LRCX 160318P00067500 P 03/18/16 67.5 5.20 5.50
LRCX 160318P00070000 P 03/18/16 70.0 7.00 7.40
LRCX 160318P00072500 P 03/18/16 72.5 8.40 9.90
LRCX 160318P00075000 P 03/18/16 75.0 11.00 12.40
LRCX 160318P00077500 P 03/18/16 77.5 13.40 14.70
LRCX 160318P00080000 P 03/18/16 80.0 15.90 17.20
LRCX 160318P00082500 P 03/18/16 82.5 18.30 20.20
LRCX 160318P00085000 P 03/18/16 85.0 20.80 22.20
LRCX 160318P00090000 P 03/18/16 90.0 25.80 27.00
LRCX 160318P00095000 P 03/18/16 95.0 30.80 32.00
LRCX 160318P00100000 P 03/18/16 100.0 35.80 37.00
LRCX 160318P00105000 P 03/18/16 105.0 40.80 42.00
LRCX 160318P00110000 P 03/18/16 110.0 45.80 47.00
LRCX 160318P00115000 P 03/18/16 115.0 50.80 52.00
LRCX 160617C00035000 C 06/17/16 35.0 28.30 30.10
LRCX 160617C00037500 C 06/17/16 37.5 25.60 27.40
LRCX 160617C00040000 C 06/17/16 40.0 23.20 25.00
LRCX 160617C00042500 C 06/17/16 42.5 21.20 22.40
LRCX 160617C00045000 C 06/17/16 45.0 18.70 19.90
LRCX 160617C00047500 C 06/17/16 47.5 16.80 17.90
LRCX 160617C00050000 C 06/17/16 50.0 14.60 16.40
LRCX 160617C00055000 C 06/17/16 55.0 10.60 11.60
LRCX 160617C00057500 C 06/17/16 57.5 9.20 9.80
LRCX 160617C00060000 C 06/17/16 60.0 7.70 8.00
LRCX 160617C00062500 C 06/17/16 62.5 6.20 6.50
LRCX 160617C00065000 C 06/17/16 65.0 5.00 5.20
LRCX 160617C00067500 C 06/17/16 67.5 3.90 4.10
LRCX 160617C00070000 C 06/17/16 70.0 3.00 3.20
LRCX 160617C00072500 C 06/17/16 72.5 2.25 2.45
LRCX 160617C00075000 C 06/17/16 75.0 1.65 1.85
LRCX 160617C00077500 C 06/17/16 77.5 1.15 1.35
LRCX 160617C00080000 C 06/17/16 80.0 0.80 0.95
LRCX 160617C00082500 C 06/17/16 82.5 0.55 0.70
LRCX 160617C00085000 C 06/17/16 85.0 0.35 0.50
LRCX 160617C00087500 C 06/17/16 87.5 0.20 0.35
LRCX 160617C00090000 C 06/17/16 90.0 0.10 0.25
LRCX 160617C00095000 C 06/17/16 95.0 0.00 0.15
LRCX 160617C00100000 C 06/17/16 100.0 0.00 0.10
LRCX 160617C00105000 C 06/17/16 105.0 0.00 0.10
LRCX 160617C00110000 C 06/17/16 110.0 0.00 0.10
LRCX 160617C00115000 C 06/17/16 115.0 0.00 0.10
LRCX 160617P00035000 P 06/17/16 35.0 0.20 0.40
LRCX 160617P00037500 P 06/17/16 37.5 0.30 0.50
LRCX 160617P00040000 P 06/17/16 40.0 0.45 0.60
LRCX 160617P00042500 P 06/17/16 42.5 0.60 0.80
LRCX 160617P00045000 P 06/17/16 45.0 0.80 1.00
LRCX 160617P00047500 P 06/17/16 47.5 1.10 1.30
LRCX 160617P00050000 P 06/17/16 50.0 1.45 1.65
LRCX 160617P00055000 P 06/17/16 55.0 2.50 2.75
LRCX 160617P00057500 P 06/17/16 57.5 3.20 3.50
LRCX 160617P00060000 P 06/17/16 60.0 4.10 4.40
LRCX 160617P00062500 P 06/17/16 62.5 5.20 5.40
LRCX 160617P00065000 P 06/17/16 65.0 6.40 6.60
LRCX 160617P00067500 P 06/17/16 67.5 7.80 8.10
LRCX 160617P00070000 P 06/17/16 70.0 9.40 9.70
LRCX 160617P00072500 P 06/17/16 72.5 11.20 11.50
LRCX 160617P00075000 P 06/17/16 75.0 13.10 13.40
LRCX 160617P00077500 P 06/17/16 77.5 13.50 15.90
LRCX 160617P00080000 P 06/17/16 80.0 16.60 18.10
LRCX 160617P00082500 P 06/17/16 82.5 19.10 20.20
LRCX 160617P00085000 P 06/17/16 85.0 21.40 22.50
LRCX 160617P00087500 P 06/17/16 87.5 23.90 25.00
LRCX 160617P00090000 P 06/17/16 90.0 26.10 27.30
LRCX 160617P00095000 P 06/17/16 95.0 30.20 32.10
LRCX 160617P00100000 P 06/17/16 100.0 35.90 37.10
LRCX 160617P00105000 P 06/17/16 105.0 40.60 42.10
LRCX 160617P00110000 P 06/17/16 110.0 45.20 47.00
LRCX 160617P00115000 P 06/17/16 115.0 50.20 52.00
LRCX 160916C00035000 C 09/16/16 35.0 28.20 30.10
LRCX 160916C00037500 C 09/16/16 37.5 26.10 27.20
LRCX 160916C00040000 C 09/16/16 40.0 23.80 24.90
LRCX 160916C00042500 C 09/16/16 42.5 21.60 22.90
LRCX 160916C00045000 C 09/16/16 45.0 19.40 20.60
LRCX 160916C00047500 C 09/16/16 47.5 17.30 18.50
LRCX 160916C00050000 C 09/16/16 50.0 15.50 18.00
LRCX 160916C00055000 C 09/16/16 55.0 11.90 12.70
LRCX 160916C00057500 C 09/16/16 57.5 10.60 10.90
LRCX 160916C00060000 C 09/16/16 60.0 9.10 9.40
LRCX 160916C00062500 C 09/16/16 62.5 7.70 8.00
LRCX 160916C00065000 C 09/16/16 65.0 6.40 6.70
LRCX 160916C00067500 C 09/16/16 67.5 5.30 5.60
LRCX 160916C00070000 C 09/16/16 70.0 4.40 4.60
LRCX 160916C00072500 C 09/16/16 72.5 3.50 3.80
LRCX 160916C00075000 C 09/16/16 75.0 2.85 3.10
LRCX 160916C00077500 C 09/16/16 77.5 2.25 2.50
LRCX 160916C00080000 C 09/16/16 80.0 1.75 2.00
LRCX 160916C00085000 C 09/16/16 85.0 1.00 1.20
LRCX 160916C00090000 C 09/16/16 90.0 0.55 0.75
LRCX 160916C00095000 C 09/16/16 95.0 0.25 0.45
LRCX 160916C00100000 C 09/16/16 100.0 0.10 0.25
LRCX 160916C00105000 C 09/16/16 105.0 0.00 0.15
LRCX 160916P00035000 P 09/16/16 35.0 0.55 0.75
LRCX 160916P00037500 P 09/16/16 37.5 0.75 0.90
LRCX 160916P00040000 P 09/16/16 40.0 0.95 1.15
LRCX 160916P00042500 P 09/16/16 42.5 1.25 1.45
LRCX 160916P00045000 P 09/16/16 45.0 1.60 1.80
LRCX 160916P00047500 P 09/16/16 47.5 2.00 2.20
LRCX 160916P00050000 P 09/16/16 50.0 2.55 2.75
LRCX 160916P00055000 P 09/16/16 55.0 3.80 4.10
LRCX 160916P00057500 P 09/16/16 57.5 4.70 5.00
LRCX 160916P00060000 P 09/16/16 60.0 5.60 6.00
LRCX 160916P00062500 P 09/16/16 62.5 6.70 7.10
LRCX 160916P00065000 P 09/16/16 65.0 8.00 8.30
LRCX 160916P00067500 P 09/16/16 67.5 9.40 9.70
LRCX 160916P00070000 P 09/16/16 70.0 11.00 11.30
LRCX 160916P00072500 P 09/16/16 72.5 12.60 12.90
LRCX 160916P00075000 P 09/16/16 75.0 14.40 14.80
LRCX 160916P00077500 P 09/16/16 77.5 16.30 16.70
LRCX 160916P00080000 P 09/16/16 80.0 18.30 18.70
LRCX 160916P00085000 P 09/16/16 85.0 22.10 23.40
LRCX 160916P00090000 P 09/16/16 90.0 26.80 27.90
LRCX 160916P00095000 P 09/16/16 95.0 31.50 32.60
LRCX 160916P00100000 P 09/16/16 100.0 36.30 37.40
LRCX 160916P00105000 P 09/16/16 105.0 41.20 42.30
LRCX 170120C00032500 C 01/20/17 32.5 30.90 32.20
LRCX 170120C00035000 C 01/20/17 35.0 28.60 31.40
LRCX 170120C00037500 C 01/20/17 37.5 26.40 29.60
LRCX 170120C00040000 C 01/20/17 40.0 24.20 25.50
LRCX 170120C00042500 C 01/20/17 42.5 22.30 24.80
LRCX 170120C00045000 C 01/20/17 45.0 20.20 21.60
LRCX 170120C00047500 C 01/20/17 47.5 18.00 19.50
LRCX 170120C00050000 C 01/20/17 50.0 16.10 17.60
LRCX 170120C00055000 C 01/20/17 55.0 13.10 14.10
LRCX 170120C00057500 C 01/20/17 57.5 11.90 12.40
LRCX 170120C00060000 C 01/20/17 60.0 10.50 11.00
LRCX 170120C00062500 C 01/20/17 62.5 9.10 9.60
LRCX 170120C00065000 C 01/20/17 65.0 7.90 8.40
LRCX 170120C00067500 C 01/20/17 67.5 6.80 7.30
LRCX 170120C00070000 C 01/20/17 70.0 5.90 6.30
LRCX 170120C00072500 C 01/20/17 72.5 5.00 5.40
LRCX 170120C00075000 C 01/20/17 75.0 4.20 4.60
LRCX 170120C00077500 C 01/20/17 77.5 3.50 3.90
LRCX 170120C00080000 C 01/20/17 80.0 3.00 3.30
LRCX 170120C00082500 C 01/20/17 82.5 2.45 2.75
LRCX 170120C00085000 C 01/20/17 85.0 2.00 2.35
LRCX 170120C00087500 C 01/20/17 87.5 1.65 1.95
LRCX 170120C00090000 C 01/20/17 90.0 1.35 1.65
LRCX 170120C00092500 C 01/20/17 92.5 1.05 1.40
LRCX 170120C00095000 C 01/20/17 95.0 0.85 1.15
LRCX 170120C00100000 C 01/20/17 100.0 0.50 0.80
LRCX 170120C00105000 C 01/20/17 105.0 0.25 0.60
LRCX 170120C00110000 C 01/20/17 110.0 0.10 0.40
LRCX 170120C00115000 C 01/20/17 115.0 0.05 0.30
LRCX 170120C00120000 C 01/20/17 120.0 0.00 0.20
LRCX 170120C00125000 C 01/20/17 125.0 0.00 0.15
LRCX 170120P00032500 P 01/20/17 32.5 0.80 1.10
LRCX 170120P00035000 P 01/20/17 35.0 1.05 1.30
LRCX 170120P00037500 P 01/20/17 37.5 1.35 1.60
LRCX 170120P00040000 P 01/20/17 40.0 1.70 1.90
LRCX 170120P00042500 P 01/20/17 42.5 2.10 2.30
LRCX 170120P00045000 P 01/20/17 45.0 2.55 2.85
LRCX 170120P00047500 P 01/20/17 47.5 3.10 3.40
LRCX 170120P00050000 P 01/20/17 50.0 3.70 4.10
LRCX 170120P00055000 P 01/20/17 55.0 5.20 5.60
LRCX 170120P00057500 P 01/20/17 57.5 6.20 6.60
LRCX 170120P00060000 P 01/20/17 60.0 7.20 7.70
LRCX 170120P00062500 P 01/20/17 62.5 8.40 8.80
LRCX 170120P00065000 P 01/20/17 65.0 9.70 10.10
LRCX 170120P00067500 P 01/20/17 67.5 11.10 11.50
LRCX 170120P00070000 P 01/20/17 70.0 12.60 13.00
LRCX 170120P00072500 P 01/20/17 72.5 14.20 14.70
LRCX 170120P00075000 P 01/20/17 75.0 15.90 16.40
LRCX 170120P00077500 P 01/20/17 77.5 17.70 18.20
LRCX 170120P00080000 P 01/20/17 80.0 19.60 20.10
LRCX 170120P00082500 P 01/20/17 82.5 21.60 22.10
LRCX 170120P00085000 P 01/20/17 85.0 23.60 24.10
LRCX 170120P00087500 P 01/20/17 87.5 24.20 26.60
LRCX 170120P00090000 P 01/20/17 90.0 27.50 28.70
LRCX 170120P00092500 P 01/20/17 92.5 29.30 30.90
LRCX 170120P00095000 P 01/20/17 95.0 31.80 33.40
LRCX 170120P00100000 P 01/20/17 100.0 36.50 38.00
LRCX 170120P00105000 P 01/20/17 105.0 41.50 42.90
LRCX 170120P00110000 P 01/20/17 110.0 45.10 47.90
LRCX 170120P00115000 P 01/20/17 115.0 51.20 52.70
LRCX 170120P00120000 P 01/20/17 120.0 56.10 57.60
LRCX 170120P00125000 P 01/20/17 125.0 61.00 62.60
LRCX 180119C00035000 C 01/19/18 35.0 28.60 31.30
LRCX 180119C00037500 C 01/19/18 37.5 26.60 29.30
LRCX 180119C00040000 C 01/19/18 40.0 24.60 27.40
LRCX 180119C00042500 C 01/19/18 42.5 23.00 25.50
LRCX 180119C00045000 C 01/19/18 45.0 21.00 23.80
LRCX 180119C00047500 C 01/19/18 47.5 19.50 22.10
LRCX 180119C00050000 C 01/19/18 50.0 17.90 20.50
LRCX 180119C00055000 C 01/19/18 55.0 15.40 16.90
LRCX 180119C00057500 C 01/19/18 57.5 14.20 15.50
LRCX 180119C00060000 C 01/19/18 60.0 12.70 14.20
LRCX 180119C00062500 C 01/19/18 62.5 11.70 13.00
LRCX 180119C00065000 C 01/19/18 65.0 10.60 11.90
LRCX 180119C00067500 C 01/19/18 67.5 9.80 10.90
LRCX 180119C00070000 C 01/19/18 70.0 8.50 9.90
LRCX 180119C00072500 C 01/19/18 72.5 7.50 9.00
LRCX 180119C00075000 C 01/19/18 75.0 6.60 8.20
LRCX 180119C00077500 C 01/19/18 77.5 6.30 7.50
LRCX 180119C00080000 C 01/19/18 80.0 5.60 6.80
LRCX 180119C00082500 C 01/19/18 82.5 5.00 6.20
LRCX 180119C00085000 C 01/19/18 85.0 4.10 5.60
LRCX 180119C00087500 C 01/19/18 87.5 3.90 5.10
LRCX 180119C00090000 C 01/19/18 90.0 3.40 4.60
LRCX 180119C00095000 C 01/19/18 95.0 2.65 3.70
LRCX 180119C00100000 C 01/19/18 100.0 1.75 3.00
LRCX 180119C00105000 C 01/19/18 105.0 1.55 2.45
LRCX 180119C00110000 C 01/19/18 110.0 0.90 1.95
LRCX 180119C00115000 C 01/19/18 115.0 0.90 2.05
LRCX 180119P00035000 P 01/19/18 35.0 2.15 3.20
LRCX 180119P00037500 P 01/19/18 37.5 2.65 3.70
LRCX 180119P00040000 P 01/19/18 40.0 3.20 4.40
LRCX 180119P00042500 P 01/19/18 42.5 3.80 4.60
LRCX 180119P00045000 P 01/19/18 45.0 4.60 5.70
LRCX 180119P00047500 P 01/19/18 47.5 5.40 6.50
LRCX 180119P00050000 P 01/19/18 50.0 6.20 7.40
LRCX 180119P00055000 P 01/19/18 55.0 7.70 9.60
LRCX 180119P00057500 P 01/19/18 57.5 9.20 10.50
LRCX 180119P00060000 P 01/19/18 60.0 10.00 11.80
LRCX 180119P00062500 P 01/19/18 62.5 11.20 13.00
LRCX 180119P00065000 P 01/19/18 65.0 13.00 14.30
LRCX 180119P00067500 P 01/19/18 67.5 14.30 15.60
LRCX 180119P00070000 P 01/19/18 70.0 15.80 17.30
LRCX 180119P00072500 P 01/19/18 72.5 17.40 18.90
LRCX 180119P00075000 P 01/19/18 75.0 19.00 20.50
LRCX 180119P00077500 P 01/19/18 77.5 20.70 22.30
LRCX 180119P00080000 P 01/19/18 80.0 22.40 24.00
LRCX 180119P00082500 P 01/19/18 82.5 24.30 25.90
LRCX 180119P00085000 P 01/19/18 85.0 25.70 27.90
LRCX 180119P00087500 P 01/19/18 87.5 27.30 29.90
LRCX 180119P00090000 P 01/19/18 90.0 29.60 32.20
LRCX 180119P00095000 P 01/19/18 95.0 33.70 36.50
LRCX 180119P00100000 P 01/19/18 100.0 38.00 40.80
LRCX 180119P00105000 P 01/19/18 105.0 42.50 45.00
LRCX 180119P00110000 P 01/19/18 110.0 45.00 49.80
LRCX 180119P00115000 P 01/19/18 115.0 51.40 54.20

OPRA data is delayed 15 minutes.