As of Apr 23 2018 4:34PM

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
LRCX 180427C00135000	C	Apr 27, 2018	135.0	55.50	58.30
LRCX 180427C00140000	C	Apr 27, 2018	140.0	49.80	52.30
LRCX 180427C00145000	C	Apr 27, 2018	145.0	44.80	49.40
LRCX 180427C00150000	C	Apr 27, 2018	150.0	40.90	43.60
LRCX 180427C00155000	C	Apr 27, 2018	155.0	34.80	39.40
LRCX 180427C00160000	C	Apr 27, 2018	160.0	29.80	34.30
LRCX 180427C00162500	C	Apr 27, 2018	162.5	27.10	31.80
LRCX 180427C00165000	C	Apr 27, 2018	165.0	24.80	29.30
LRCX 180427C00167500	C	Apr 27, 2018	167.5	22.30	26.80
LRCX 180427C00170000	C	Apr 27, 2018	170.0	21.30	22.40
LRCX 180427C00172500	C	Apr 27, 2018	172.5	18.30	21.30
LRCX 180427C00175000	C	Apr 27, 2018	175.0	16.50	17.50
LRCX 180427C00177500	C	Apr 27, 2018	177.5	14.50	15.10
LRCX 180427C00180000	C	Apr 27, 2018	180.0	12.20	12.80
LRCX 180427C00182500	C	Apr 27, 2018	182.5	10.10	10.50
LRCX 180427C00185000	C	Apr 27, 2018	185.0	8.00	8.40
LRCX 180427C00187500	C	Apr 27, 2018	187.5	6.20	6.50
LRCX 180427C00190000	C	Apr 27, 2018	190.0	4.50	4.80
LRCX 180427C00192500	C	Apr 27, 2018	192.5	3.10	3.50
LRCX 180427C00195000	C	Apr 27, 2018	195.0	2.15	2.30
LRCX 180427C00197500	C	Apr 27, 2018	197.5	1.35	1.50
LRCX 180427C00200000	C	Apr 27, 2018	200.0	0.85	1.00
LRCX 180427C00202500	C	Apr 27, 2018	202.5	0.50	0.60
LRCX 180427C00205000	C	Apr 27, 2018	205.0	0.30	0.45
LRCX 180427C00207500	C	Apr 27, 2018	207.5	0.15	0.30
LRCX 180427C00210000	C	Apr 27, 2018	210.0	0.05	0.20
LRCX 180427C00212500	C	Apr 27, 2018	212.5	0.00	0.20
LRCX 180427C00215000	C	Apr 27, 2018	215.0	0.05	0.15
LRCX 180427C00217500	C	Apr 27, 2018	217.5	0.05	0.10
LRCX 180427C00220000	C	Apr 27, 2018	220.0	0.00	0.05
LRCX 180427C00222500	C	Apr 27, 2018	222.5	0.05	0.10
LRCX 180427C00225000	C	Apr 27, 2018	225.0	0.05	0.10
LRCX 180427C00227500	C	Apr 27, 2018	227.5	0.00	0.10
LRCX 180427C00230000	C	Apr 27, 2018	230.0	0.00	0.10
LRCX 180427C00232500	C	Apr 27, 2018	232.5	0.00	0.10
LRCX 180427C00235000	C	Apr 27, 2018	235.0	0.00	0.10
LRCX 180427C00237500	C	Apr 27, 2018	237.5	0.00	0.10
LRCX 180427C00240000	C	Apr 27, 2018	240.0	0.00	0.15
LRCX 180427C00242500	C	Apr 27, 2018	242.5	0.00	0.10
LRCX 180427C00245000	C	Apr 27, 2018	245.0	0.00	0.10
LRCX 180427C00247500	C	Apr 27, 2018	247.5	0.00	0.10
LRCX 180427C00250000	C	Apr 27, 2018	250.0	0.00	0.05
LRCX 180427C00252500	C	Apr 27, 2018	252.5	0.00	0.10
LRCX 180427C00255000	C	Apr 27, 2018	255.0	0.00	0.10
LRCX 180427C00257500	C	Apr 27, 2018	257.5	0.00	0.10
LRCX 180427C00260000	C	Apr 27, 2018	260.0	0.00	0.10
LRCX 180427C00265000	C	Apr 27, 2018	265.0	0.00	0.10
LRCX 180427C00270000	C	Apr 27, 2018	270.0	0.00	0.10
LRCX 180427C00275000	C	Apr 27, 2018	275.0	0.00	0.10
LRCX 180427C00280000	C	Apr 27, 2018	280.0	0.00	0.10
LRCX 180427P00135000	P	Apr 27, 2018	135.0	0.00	0.10
LRCX 180427P00140000	P	Apr 27, 2018	140.0	0.00	0.10
LRCX 180427P00145000	P	Apr 27, 2018	145.0	0.00	0.10
LRCX 180427P00150000	P	Apr 27, 2018	150.0	0.00	0.10
LRCX 180427P00155000	P	Apr 27, 2018	155.0	0.00	0.15
LRCX 180427P00160000	P	Apr 27, 2018	160.0	0.00	0.15
LRCX 180427P00162500	P	Apr 27, 2018	162.5	0.00	0.20
LRCX 180427P00165000	P	Apr 27, 2018	165.0	0.00	0.20
LRCX 180427P00167500	P	Apr 27, 2018	167.5	0.05	0.20
LRCX 180427P00170000	P	Apr 27, 2018	170.0	0.05	0.25
LRCX 180427P00172500	P	Apr 27, 2018	172.5	0.15	0.30
LRCX 180427P00175000	P	Apr 27, 2018	175.0	0.20	0.35
LRCX 180427P00177500	P	Apr 27, 2018	177.5	0.35	0.45
LRCX 180427P00180000	P	Apr 27, 2018	180.0	0.50	0.60
LRCX 180427P00182500	P	Apr 27, 2018	182.5	0.75	0.90
LRCX 180427P00185000	P	Apr 27, 2018	185.0	1.15	1.25
LRCX 180427P00187500	P	Apr 27, 2018	187.5	1.75	1.90
LRCX 180427P00190000	P	Apr 27, 2018	190.0	2.55	2.85
LRCX 180427P00192500	P	Apr 27, 2018	192.5	3.70	4.00
LRCX 180427P00195000	P	Apr 27, 2018	195.0	5.10	5.40
LRCX 180427P00197500	P	Apr 27, 2018	197.5	6.80	7.20
LRCX 180427P00200000	P	Apr 27, 2018	200.0	8.80	9.20
LRCX 180427P00202500	P	Apr 27, 2018	202.5	10.90	11.40
LRCX 180427P00205000	P	Apr 27, 2018	205.0	12.70	13.70
LRCX 180427P00207500	P	Apr 27, 2018	207.5	14.80	16.90
LRCX 180427P00210000	P	Apr 27, 2018	210.0	17.90	18.60
LRCX 180427P00212500	P	Apr 27, 2018	212.5	19.50	21.60
LRCX 180427P00215000	P	Apr 27, 2018	215.0	21.90	23.50
LRCX 180427P00217500	P	Apr 27, 2018	217.5	23.30	27.40
LRCX 180427P00220000	P	Apr 27, 2018	220.0	27.30	28.60
LRCX 180427P00222500	P	Apr 27, 2018	222.5	28.70	31.50
LRCX 180427P00225000	P	Apr 27, 2018	225.0	31.60	34.00
LRCX 180427P00227500	P	Apr 27, 2018	227.5	33.60	37.40
LRCX 180427P00230000	P	Apr 27, 2018	230.0	36.40	39.00
LRCX 180427P00232500	P	Apr 27, 2018	232.5	38.30	42.70
LRCX 180427P00235000	P	Apr 27, 2018	235.0	40.70	45.20
LRCX 180427P00237500	P	Apr 27, 2018	237.5	43.30	47.50
LRCX 180427P00240000	P	Apr 27, 2018	240.0	45.70	50.00
LRCX 180427P00242500	P	Apr 27, 2018	242.5	48.30	52.50
LRCX 180427P00245000	P	Apr 27, 2018	245.0	50.70	55.20
LRCX 180427P00247500	P	Apr 27, 2018	247.5	53.30	57.50
LRCX 180427P00250000	P	Apr 27, 2018	250.0	55.70	60.20
LRCX 180427P00252500	P	Apr 27, 2018	252.5	58.30	62.60
LRCX 180427P00255000	P	Apr 27, 2018	255.0	60.70	65.20
LRCX 180427P00257500	P	Apr 27, 2018	257.5	63.30	67.50
LRCX 180427P00260000	P	Apr 27, 2018	260.0	65.70	70.00
LRCX 180427P00265000	P	Apr 27, 2018	265.0	70.70	75.00
LRCX 180427P00270000	P	Apr 27, 2018	270.0	75.70	80.00
LRCX 180427P00275000	P	Apr 27, 2018	275.0	80.70	85.00
LRCX 180427P00280000	P	Apr 27, 2018	280.0	86.70	89.40
LRCX 180504C00135000	C	May 04, 2018	135.0	55.30	58.40
LRCX 180504C00140000	C	May 04, 2018	140.0	49.70	54.30
LRCX 180504C00145000	C	May 04, 2018	145.0	44.80	49.30
LRCX 180504C00150000	C	May 04, 2018	150.0	39.80	44.40
LRCX 180504C00155000	C	May 04, 2018	155.0	34.70	39.20
LRCX 180504C00160000	C	May 04, 2018	160.0	31.10	33.60
LRCX 180504C00162500	C	May 04, 2018	162.5	27.50	32.00
LRCX 180504C00165000	C	May 04, 2018	165.0	25.00	29.60
LRCX 180504C00167500	C	May 04, 2018	167.5	22.50	27.20
LRCX 180504C00170000	C	May 04, 2018	170.0	21.60	23.70
LRCX 180504C00172500	C	May 04, 2018	172.5	19.90	20.60
LRCX 180504C00175000	C	May 04, 2018	175.0	16.30	19.60
LRCX 180504C00177500	C	May 04, 2018	177.5	14.30	17.30
LRCX 180504C00180000	C	May 04, 2018	180.0	13.50	13.90
LRCX 180504C00182500	C	May 04, 2018	182.5	11.50	11.90
LRCX 180504C00185000	C	May 04, 2018	185.0	9.60	10.00
LRCX 180504C00187500	C	May 04, 2018	187.5	7.80	8.30
LRCX 180504C00190000	C	May 04, 2018	190.0	6.40	6.70
LRCX 180504C00192500	C	May 04, 2018	192.5	4.90	5.30
LRCX 180504C00195000	C	May 04, 2018	195.0	3.80	4.20
LRCX 180504C00197500	C	May 04, 2018	197.5	3.00	3.20
LRCX 180504C00200000	C	May 04, 2018	200.0	2.20	2.40
LRCX 180504C00202500	C	May 04, 2018	202.5	1.70	1.85
LRCX 180504C00205000	C	May 04, 2018	205.0	1.20	1.40
LRCX 180504C00207500	C	May 04, 2018	207.5	0.85	1.05
LRCX 180504C00210000	C	May 04, 2018	210.0	0.70	0.85
LRCX 180504C00212500	C	May 04, 2018	212.5	0.45	0.65
LRCX 180504C00215000	C	May 04, 2018	215.0	0.30	0.50
LRCX 180504C00217500	C	May 04, 2018	217.5	0.20	0.40
LRCX 180504C00220000	C	May 04, 2018	220.0	0.15	0.30
LRCX 180504C00222500	C	May 04, 2018	222.5	0.00	0.25
LRCX 180504C00225000	C	May 04, 2018	225.0	0.05	0.20
LRCX 180504C00227500	C	May 04, 2018	227.5	0.05	0.20
LRCX 180504C00230000	C	May 04, 2018	230.0	0.00	0.15
LRCX 180504C00232500	C	May 04, 2018	232.5	0.00	0.15
LRCX 180504C00235000	C	May 04, 2018	235.0	0.00	0.15
LRCX 180504C00237500	C	May 04, 2018	237.5	0.00	0.10
LRCX 180504C00240000	C	May 04, 2018	240.0	0.00	0.10
LRCX 180504C00242500	C	May 04, 2018	242.5	0.00	0.10
LRCX 180504C00245000	C	May 04, 2018	245.0	0.00	0.15
LRCX 180504C00247500	C	May 04, 2018	247.5	0.00	0.15
LRCX 180504C00250000	C	May 04, 2018	250.0	0.00	0.10
LRCX 180504C00252500	C	May 04, 2018	252.5	0.00	0.10
LRCX 180504C00255000	C	May 04, 2018	255.0	0.00	0.10
LRCX 180504C00257500	C	May 04, 2018	257.5	0.00	0.10
LRCX 180504C00260000	C	May 04, 2018	260.0	0.00	0.10
LRCX 180504C00265000	C	May 04, 2018	265.0	0.00	0.10
LRCX 180504C00270000	C	May 04, 2018	270.0	0.00	0.15
LRCX 180504C00275000	C	May 04, 2018	275.0	0.00	0.10
LRCX 180504C00280000	C	May 04, 2018	280.0	0.00	0.10
LRCX 180504P00135000	P	May 04, 2018	135.0	0.00	0.10
LRCX 180504P00140000	P	May 04, 2018	140.0	0.00	0.15
LRCX 180504P00145000	P	May 04, 2018	145.0	0.00	0.15
LRCX 180504P00150000	P	May 04, 2018	150.0	0.00	0.15
LRCX 180504P00155000	P	May 04, 2018	155.0	0.00	0.20
LRCX 180504P00160000	P	May 04, 2018	160.0	0.10	0.20
LRCX 180504P00162500	P	May 04, 2018	162.5	0.15	0.30
LRCX 180504P00165000	P	May 04, 2018	165.0	0.25	0.35
LRCX 180504P00167500	P	May 04, 2018	167.5	0.35	0.45
LRCX 180504P00170000	P	May 04, 2018	170.0	0.45	0.65
LRCX 180504P00172500	P	May 04, 2018	172.5	0.60	0.80
LRCX 180504P00175000	P	May 04, 2018	175.0	0.85	1.05
LRCX 180504P00177500	P	May 04, 2018	177.5	1.10	1.25
LRCX 180504P00180000	P	May 04, 2018	180.0	1.45	1.75
LRCX 180504P00182500	P	May 04, 2018	182.5	1.95	2.20
LRCX 180504P00185000	P	May 04, 2018	185.0	2.55	2.80
LRCX 180504P00187500	P	May 04, 2018	187.5	3.30	3.60
LRCX 180504P00190000	P	May 04, 2018	190.0	4.20	4.60
LRCX 180504P00192500	P	May 04, 2018	192.5	5.40	5.80
LRCX 180504P00195000	P	May 04, 2018	195.0	6.70	7.10
LRCX 180504P00197500	P	May 04, 2018	197.5	8.30	8.70
LRCX 180504P00200000	P	May 04, 2018	200.0	10.00	10.50
LRCX 180504P00202500	P	May 04, 2018	202.5	11.30	12.50
LRCX 180504P00205000	P	May 04, 2018	205.0	13.70	15.40
LRCX 180504P00207500	P	May 04, 2018	207.5	15.40	16.80
LRCX 180504P00210000	P	May 04, 2018	210.0	18.40	19.00
LRCX 180504P00212500	P	May 04, 2018	212.5	19.40	21.80
LRCX 180504P00215000	P	May 04, 2018	215.0	22.10	24.10
LRCX 180504P00217500	P	May 04, 2018	217.5	23.50	27.60
LRCX 180504P00220000	P	May 04, 2018	220.0	26.70	29.20
LRCX 180504P00222500	P	May 04, 2018	222.5	28.30	32.60
LRCX 180504P00225000	P	May 04, 2018	225.0	32.10	34.00
LRCX 180504P00227500	P	May 04, 2018	227.5	33.30	37.20
LRCX 180504P00230000	P	May 04, 2018	230.0	35.70	40.20
LRCX 180504P00232500	P	May 04, 2018	232.5	38.30	42.70
LRCX 180504P00235000	P	May 04, 2018	235.0	40.70	45.00
LRCX 180504P00237500	P	May 04, 2018	237.5	43.30	47.70
LRCX 180504P00240000	P	May 04, 2018	240.0	45.70	50.00
LRCX 180504P00242500	P	May 04, 2018	242.5	48.30	52.50
LRCX 180504P00245000	P	May 04, 2018	245.0	50.70	55.10
LRCX 180504P00247500	P	May 04, 2018	247.5	53.30	57.50
LRCX 180504P00250000	P	May 04, 2018	250.0	55.70	60.10
LRCX 180504P00252500	P	May 04, 2018	252.5	58.30	62.70
LRCX 180504P00255000	P	May 04, 2018	255.0	60.70	65.20
LRCX 180504P00257500	P	May 04, 2018	257.5	63.30	67.50
LRCX 180504P00260000	P	May 04, 2018	260.0	65.70	70.10
LRCX 180504P00265000	P	May 04, 2018	265.0	70.70	75.10
LRCX 180504P00270000	P	May 04, 2018	270.0	75.70	80.00
LRCX 180504P00275000	P	May 04, 2018	275.0	80.70	85.00
LRCX 180504P00280000	P	May 04, 2018	280.0	86.80	89.70
LRCX 180511C00135000	C	May 11, 2018	135.0	55.40	58.50
LRCX 180511C00140000	C	May 11, 2018	140.0	49.90	54.50
LRCX 180511C00145000	C	May 11, 2018	145.0	45.00	49.50
LRCX 180511C00150000	C	May 11, 2018	150.0	40.70	42.70
LRCX 180511C00155000	C	May 11, 2018	155.0	35.10	39.60
LRCX 180511C00160000	C	May 11, 2018	160.0	30.20	34.80
LRCX 180511C00162500	C	May 11, 2018	162.5	27.80	32.20
LRCX 180511C00165000	C	May 11, 2018	165.0	25.30	29.80
LRCX 180511C00167500	C	May 11, 2018	167.5	23.60	26.80
LRCX 180511C00170000	C	May 11, 2018	170.0	20.80	25.40
LRCX 180511C00172500	C	May 11, 2018	172.5	20.20	21.50
LRCX 180511C00175000	C	May 11, 2018	175.0	18.30	20.20
LRCX 180511C00177500	C	May 11, 2018	177.5	14.60	17.60
LRCX 180511C00180000	C	May 11, 2018	180.0	14.10	14.90
LRCX 180511C00182500	C	May 11, 2018	182.5	12.50	12.90
LRCX 180511C00185000	C	May 11, 2018	185.0	10.70	11.10
LRCX 180511C00187500	C	May 11, 2018	187.5	8.60	9.50
LRCX 180511C00190000	C	May 11, 2018	190.0	7.60	7.90
LRCX 180511C00192500	C	May 11, 2018	192.5	6.30	6.60
LRCX 180511C00195000	C	May 11, 2018	195.0	5.10	5.40
LRCX 180511C00197500	C	May 11, 2018	197.5	4.10	4.40
LRCX 180511C00200000	C	May 11, 2018	200.0	3.30	3.50
LRCX 180511C00202500	C	May 11, 2018	202.5	2.60	2.80
LRCX 180511C00205000	C	May 11, 2018	205.0	2.05	2.25
LRCX 180511C00207500	C	May 11, 2018	207.5	1.60	1.75
LRCX 180511C00210000	C	May 11, 2018	210.0	1.20	1.40
LRCX 180511C00212500	C	May 11, 2018	212.5	0.95	1.15
LRCX 180511C00215000	C	May 11, 2018	215.0	0.75	0.90
LRCX 180511C00217500	C	May 11, 2018	217.5	0.55	0.70
LRCX 180511C00220000	C	May 11, 2018	220.0	0.45	0.55
LRCX 180511C00222500	C	May 11, 2018	222.5	0.35	0.45
LRCX 180511C00225000	C	May 11, 2018	225.0	0.25	0.40
LRCX 180511C00227500	C	May 11, 2018	227.5	0.10	0.30
LRCX 180511C00230000	C	May 11, 2018	230.0	0.15	0.25
LRCX 180511C00232500	C	May 11, 2018	232.5	0.05	0.20
LRCX 180511C00235000	C	May 11, 2018	235.0	0.00	0.20
LRCX 180511C00237500	C	May 11, 2018	237.5	0.00	0.15
LRCX 180511C00240000	C	May 11, 2018	240.0	0.00	0.15
LRCX 180511C00245000	C	May 11, 2018	245.0	0.00	0.10
LRCX 180511C00250000	C	May 11, 2018	250.0	0.00	0.15
LRCX 180511C00255000	C	May 11, 2018	255.0	0.00	0.10
LRCX 180511C00260000	C	May 11, 2018	260.0	0.00	0.10
LRCX 180511C00265000	C	May 11, 2018	265.0	0.00	0.10
LRCX 180511C00270000	C	May 11, 2018	270.0	0.00	0.15
LRCX 180511C00275000	C	May 11, 2018	275.0	0.00	0.15
LRCX 180511C00280000	C	May 11, 2018	280.0	0.00	0.10
LRCX 180511P00135000	P	May 11, 2018	135.0	0.00	0.15
LRCX 180511P00140000	P	May 11, 2018	140.0	0.00	0.15
LRCX 180511P00145000	P	May 11, 2018	145.0	0.00	0.20
LRCX 180511P00150000	P	May 11, 2018	150.0	0.10	0.25
LRCX 180511P00155000	P	May 11, 2018	155.0	0.20	0.35
LRCX 180511P00160000	P	May 11, 2018	160.0	0.30	0.45
LRCX 180511P00162500	P	May 11, 2018	162.5	0.40	0.55
LRCX 180511P00165000	P	May 11, 2018	165.0	0.50	0.65
LRCX 180511P00167500	P	May 11, 2018	167.5	0.70	0.80
LRCX 180511P00170000	P	May 11, 2018	170.0	0.85	1.00
LRCX 180511P00172500	P	May 11, 2018	172.5	1.15	1.25
LRCX 180511P00175000	P	May 11, 2018	175.0	1.45	1.70
LRCX 180511P00177500	P	May 11, 2018	177.5	1.85	2.00
LRCX 180511P00180000	P	May 11, 2018	180.0	2.30	2.55
LRCX 180511P00182500	P	May 11, 2018	182.5	2.90	3.10
LRCX 180511P00185000	P	May 11, 2018	185.0	3.60	3.80
LRCX 180511P00187500	P	May 11, 2018	187.5	4.40	4.70
LRCX 180511P00190000	P	May 11, 2018	190.0	5.40	5.70
LRCX 180511P00192500	P	May 11, 2018	192.5	6.60	6.90
LRCX 180511P00195000	P	May 11, 2018	195.0	7.90	8.30
LRCX 180511P00197500	P	May 11, 2018	197.5	9.40	9.80
LRCX 180511P00200000	P	May 11, 2018	200.0	11.10	11.50
LRCX 180511P00202500	P	May 11, 2018	202.5	12.40	14.10
LRCX 180511P00205000	P	May 11, 2018	205.0	14.70	15.60
LRCX 180511P00207500	P	May 11, 2018	207.5	14.70	18.50
LRCX 180511P00210000	P	May 11, 2018	210.0	18.30	19.60
LRCX 180511P00212500	P	May 11, 2018	212.5	20.60	22.60
LRCX 180511P00215000	P	May 11, 2018	215.0	22.70	24.40
LRCX 180511P00217500	P	May 11, 2018	217.5	23.70	27.70
LRCX 180511P00220000	P	May 11, 2018	220.0	26.10	30.30
LRCX 180511P00222500	P	May 11, 2018	222.5	30.50	31.20
LRCX 180511P00225000	P	May 11, 2018	225.0	30.90	35.20
LRCX 180511P00227500	P	May 11, 2018	227.5	33.30	37.50
LRCX 180511P00230000	P	May 11, 2018	230.0	35.90	39.80
LRCX 180511P00232500	P	May 11, 2018	232.5	38.30	42.50
LRCX 180511P00235000	P	May 11, 2018	235.0	40.80	45.20
LRCX 180511P00237500	P	May 11, 2018	237.5	43.30	47.50
LRCX 180511P00240000	P	May 11, 2018	240.0	45.70	50.00
LRCX 180511P00245000	P	May 11, 2018	245.0	50.70	55.20
LRCX 180511P00250000	P	May 11, 2018	250.0	55.70	60.10
LRCX 180511P00255000	P	May 11, 2018	255.0	60.70	65.00
LRCX 180511P00260000	P	May 11, 2018	260.0	65.70	70.00
LRCX 180511P00265000	P	May 11, 2018	265.0	70.70	75.20
LRCX 180511P00270000	P	May 11, 2018	270.0	75.70	79.90
LRCX 180511P00275000	P	May 11, 2018	275.0	80.70	85.00
LRCX 180511P00280000	P	May 11, 2018	280.0	86.30	89.10
LRCX 180518C00135000	C	May 18, 2018	135.0	56.20	58.60
LRCX 180518C00140000	C	May 18, 2018	140.0	50.40	54.60
LRCX 180518C00145000	C	May 18, 2018	145.0	45.00	49.40
LRCX 180518C00150000	C	May 18, 2018	150.0	40.00	44.50
LRCX 180518C00155000	C	May 18, 2018	155.0	35.50	39.90
LRCX 180518C00160000	C	May 18, 2018	160.0	32.50	33.20
LRCX 180518C00165000	C	May 18, 2018	165.0	26.90	29.30
LRCX 180518C00170000	C	May 18, 2018	170.0	23.50	23.90
LRCX 180518C00175000	C	May 18, 2018	175.0	19.20	19.60
LRCX 180518C00180000	C	May 18, 2018	180.0	15.30	15.70
LRCX 180518C00185000	C	May 18, 2018	185.0	11.70	12.10
LRCX 180518C00190000	C	May 18, 2018	190.0	8.60	9.00
LRCX 180518C00195000	C	May 18, 2018	195.0	6.10	6.50
LRCX 180518C00200000	C	May 18, 2018	200.0	4.20	4.50
LRCX 180518C00205000	C	May 18, 2018	205.0	2.85	3.20
LRCX 180518C00210000	C	May 18, 2018	210.0	1.85	2.10
LRCX 180518C00215000	C	May 18, 2018	215.0	1.25	1.45
LRCX 180518C00220000	C	May 18, 2018	220.0	0.85	1.00
LRCX 180518C00225000	C	May 18, 2018	225.0	0.50	0.70
LRCX 180518C00230000	C	May 18, 2018	230.0	0.35	0.50
LRCX 180518C00235000	C	May 18, 2018	235.0	0.25	0.35
LRCX 180518C00240000	C	May 18, 2018	240.0	0.15	0.30
LRCX 180518C00245000	C	May 18, 2018	245.0	0.10	0.25
LRCX 180518C00250000	C	May 18, 2018	250.0	0.05	0.20
LRCX 180518C00255000	C	May 18, 2018	255.0	0.05	0.20
LRCX 180518C00260000	C	May 18, 2018	260.0	0.05	0.15
LRCX 180518C00265000	C	May 18, 2018	265.0	0.00	0.15
LRCX 180518C00270000	C	May 18, 2018	270.0	0.00	0.15
LRCX 180518C00275000	C	May 18, 2018	275.0	0.00	0.15
LRCX 180518C00280000	C	May 18, 2018	280.0	0.00	0.10
LRCX 180518C00285000	C	May 18, 2018	285.0	0.00	0.15
LRCX 180518C00290000	C	May 18, 2018	290.0	0.00	0.10
LRCX 180518C00295000	C	May 18, 2018	295.0	0.00	0.15
LRCX 180518C00300000	C	May 18, 2018	300.0	0.00	0.10
LRCX 180518P00135000	P	May 18, 2018	135.0	0.00	0.20
LRCX 180518P00140000	P	May 18, 2018	140.0	0.10	0.20
LRCX 180518P00145000	P	May 18, 2018	145.0	0.20	0.30
LRCX 180518P00150000	P	May 18, 2018	150.0	0.25	0.40
LRCX 180518P00155000	P	May 18, 2018	155.0	0.40	0.50
LRCX 180518P00160000	P	May 18, 2018	160.0	0.60	0.75
LRCX 180518P00165000	P	May 18, 2018	165.0	0.90	1.05
LRCX 180518P00170000	P	May 18, 2018	170.0	1.40	1.60
LRCX 180518P00175000	P	May 18, 2018	175.0	2.05	2.25
LRCX 180518P00180000	P	May 18, 2018	180.0	3.10	3.30
LRCX 180518P00185000	P	May 18, 2018	185.0	4.50	4.80
LRCX 180518P00190000	P	May 18, 2018	190.0	6.40	6.70
LRCX 180518P00195000	P	May 18, 2018	195.0	8.90	9.20
LRCX 180518P00200000	P	May 18, 2018	200.0	12.00	12.30
LRCX 180518P00205000	P	May 18, 2018	205.0	15.50	16.00
LRCX 180518P00210000	P	May 18, 2018	210.0	19.50	20.00
LRCX 180518P00215000	P	May 18, 2018	215.0	23.90	24.40
LRCX 180518P00220000	P	May 18, 2018	220.0	27.80	29.70
LRCX 180518P00225000	P	May 18, 2018	225.0	33.20	33.80
LRCX 180518P00230000	P	May 18, 2018	230.0	36.90	39.20
LRCX 180518P00235000	P	May 18, 2018	235.0	41.90	44.20
LRCX 180518P00240000	P	May 18, 2018	240.0	47.20	49.10
LRCX 180518P00245000	P	May 18, 2018	245.0	50.70	55.20
LRCX 180518P00250000	P	May 18, 2018	250.0	55.70	60.10
LRCX 180518P00255000	P	May 18, 2018	255.0	60.80	65.10
LRCX 180518P00260000	P	May 18, 2018	260.0	65.70	70.00
LRCX 180518P00265000	P	May 18, 2018	265.0	70.70	75.10
LRCX 180518P00270000	P	May 18, 2018	270.0	75.70	80.00
LRCX 180518P00275000	P	May 18, 2018	275.0	80.70	84.90
LRCX 180518P00280000	P	May 18, 2018	280.0	85.70	90.00
LRCX 180518P00285000	P	May 18, 2018	285.0	90.70	95.00
LRCX 180518P00290000	P	May 18, 2018	290.0	95.80	100.10
LRCX 180518P00295000	P	May 18, 2018	295.0	100.80	105.20
LRCX 180518P00300000	P	May 18, 2018	300.0	106.70	108.90
LRCX 180525C00135000	C	May 25, 2018	135.0	55.00	59.70
LRCX 180525C00140000	C	May 25, 2018	140.0	50.10	54.80
LRCX 180525C00145000	C	May 25, 2018	145.0	45.10	49.60
LRCX 180525C00150000	C	May 25, 2018	150.0	40.40	45.00
LRCX 180525C00155000	C	May 25, 2018	155.0	35.60	40.20
LRCX 180525C00160000	C	May 25, 2018	160.0	30.90	35.50
LRCX 180525C00162500	C	May 25, 2018	162.5	28.50	33.10
LRCX 180525C00165000	C	May 25, 2018	165.0	26.60	30.80
LRCX 180525C00167500	C	May 25, 2018	167.5	24.50	27.30
LRCX 180525C00170000	C	May 25, 2018	170.0	23.60	24.80
LRCX 180525C00172500	C	May 25, 2018	172.5	21.00	22.70
LRCX 180525C00175000	C	May 25, 2018	175.0	19.40	20.50
LRCX 180525C00177500	C	May 25, 2018	177.5	17.70	18.50
LRCX 180525C00180000	C	May 25, 2018	180.0	15.40	17.20
LRCX 180525C00182500	C	May 25, 2018	182.5	14.20	14.60
LRCX 180525C00185000	C	May 25, 2018	185.0	12.50	13.00
LRCX 180525C00187500	C	May 25, 2018	187.5	10.90	11.40
LRCX 180525C00190000	C	May 25, 2018	190.0	9.50	10.00
LRCX 180525C00192500	C	May 25, 2018	192.5	8.20	8.60
LRCX 180525C00195000	C	May 25, 2018	195.0	7.00	7.40
LRCX 180525C00197500	C	May 25, 2018	197.5	6.00	6.30
LRCX 180525C00200000	C	May 25, 2018	200.0	5.10	5.40
LRCX 180525C00202500	C	May 25, 2018	202.5	4.30	4.60
LRCX 180525C00205000	C	May 25, 2018	205.0	3.60	3.90
LRCX 180525C00207500	C	May 25, 2018	207.5	2.95	3.30
LRCX 180525C00210000	C	May 25, 2018	210.0	2.45	2.75
LRCX 180525C00212500	C	May 25, 2018	212.5	2.00	2.25
LRCX 180525C00215000	C	May 25, 2018	215.0	1.65	1.90
LRCX 180525C00217500	C	May 25, 2018	217.5	1.35	1.65
LRCX 180525C00220000	C	May 25, 2018	220.0	1.15	1.35
LRCX 180525C00222500	C	May 25, 2018	222.5	0.85	1.20
LRCX 180525C00225000	C	May 25, 2018	225.0	0.75	0.95
LRCX 180525C00227500	C	May 25, 2018	227.5	0.55	0.80
LRCX 180525C00230000	C	May 25, 2018	230.0	0.45	0.70
LRCX 180525C00232500	C	May 25, 2018	232.5	0.40	0.55
LRCX 180525C00235000	C	May 25, 2018	235.0	0.30	0.45
LRCX 180525C00237500	C	May 25, 2018	237.5	0.25	0.40
LRCX 180525C00240000	C	May 25, 2018	240.0	0.20	0.35
LRCX 180525C00245000	C	May 25, 2018	245.0	0.05	0.25
LRCX 180525C00250000	C	May 25, 2018	250.0	0.00	0.20
LRCX 180525C00255000	C	May 25, 2018	255.0	0.00	0.15
LRCX 180525C00260000	C	May 25, 2018	260.0	0.00	0.15
LRCX 180525C00265000	C	May 25, 2018	265.0	0.00	0.20
LRCX 180525C00270000	C	May 25, 2018	270.0	0.00	0.15
LRCX 180525C00275000	C	May 25, 2018	275.0	0.00	0.15
LRCX 180525C00280000	C	May 25, 2018	280.0	0.00	0.10
LRCX 180525C00285000	C	May 25, 2018	285.0	0.00	0.10
LRCX 180525C00290000	C	May 25, 2018	290.0	0.00	0.10
LRCX 180525P00135000	P	May 25, 2018	135.0	0.10	0.20
LRCX 180525P00140000	P	May 25, 2018	140.0	0.10	0.25
LRCX 180525P00145000	P	May 25, 2018	145.0	0.20	0.35
LRCX 180525P00150000	P	May 25, 2018	150.0	0.30	0.45
LRCX 180525P00155000	P	May 25, 2018	155.0	0.45	0.65
LRCX 180525P00160000	P	May 25, 2018	160.0	0.80	0.95
LRCX 180525P00162500	P	May 25, 2018	162.5	0.90	1.10
LRCX 180525P00165000	P	May 25, 2018	165.0	1.15	1.45
LRCX 180525P00167500	P	May 25, 2018	167.5	1.45	1.60
LRCX 180525P00170000	P	May 25, 2018	170.0	1.80	2.05
LRCX 180525P00172500	P	May 25, 2018	172.5	2.15	2.45
LRCX 180525P00175000	P	May 25, 2018	175.0	2.60	2.90
LRCX 180525P00177500	P	May 25, 2018	177.5	3.00	3.40
LRCX 180525P00180000	P	May 25, 2018	180.0	3.60	4.00
LRCX 180525P00182500	P	May 25, 2018	182.5	4.40	4.80
LRCX 180525P00185000	P	May 25, 2018	185.0	5.20	5.60
LRCX 180525P00187500	P	May 25, 2018	187.5	6.10	6.50
LRCX 180525P00190000	P	May 25, 2018	190.0	7.20	7.60
LRCX 180525P00192500	P	May 25, 2018	192.5	8.40	8.80
LRCX 180525P00195000	P	May 25, 2018	195.0	9.70	10.10
LRCX 180525P00197500	P	May 25, 2018	197.5	11.10	11.60
LRCX 180525P00200000	P	May 25, 2018	200.0	12.60	13.10
LRCX 180525P00202500	P	May 25, 2018	202.5	14.30	14.80
LRCX 180525P00205000	P	May 25, 2018	205.0	15.70	16.70
LRCX 180525P00207500	P	May 25, 2018	207.5	16.10	19.70
LRCX 180525P00210000	P	May 25, 2018	210.0	19.70	20.60
LRCX 180525P00212500	P	May 25, 2018	212.5	20.10	23.70
LRCX 180525P00215000	P	May 25, 2018	215.0	22.30	24.90
LRCX 180525P00217500	P	May 25, 2018	217.5	24.50	27.70
LRCX 180525P00220000	P	May 25, 2018	220.0	26.70	30.30
LRCX 180525P00222500	P	May 25, 2018	222.5	29.10	33.30
LRCX 180525P00225000	P	May 25, 2018	225.0	31.30	35.50
LRCX 180525P00227500	P	May 25, 2018	227.5	33.70	38.00
LRCX 180525P00230000	P	May 25, 2018	230.0	36.10	40.30
LRCX 180525P00232500	P	May 25, 2018	232.5	38.50	42.50
LRCX 180525P00235000	P	May 25, 2018	235.0	40.90	45.20
LRCX 180525P00237500	P	May 25, 2018	237.5	43.30	47.60
LRCX 180525P00240000	P	May 25, 2018	240.0	45.90	50.00
LRCX 180525P00245000	P	May 25, 2018	245.0	50.70	55.20
LRCX 180525P00250000	P	May 25, 2018	250.0	55.70	60.20
LRCX 180525P00255000	P	May 25, 2018	255.0	60.70	65.10
LRCX 180525P00260000	P	May 25, 2018	260.0	65.70	70.10
LRCX 180525P00265000	P	May 25, 2018	265.0	70.70	75.10
LRCX 180525P00270000	P	May 25, 2018	270.0	75.70	80.10
LRCX 180525P00275000	P	May 25, 2018	275.0	80.70	85.10
LRCX 180525P00280000	P	May 25, 2018	280.0	85.70	90.10
LRCX 180525P00285000	P	May 25, 2018	285.0	90.70	95.10
LRCX 180525P00290000	P	May 25, 2018	290.0	96.20	100.50
LRCX 180601C00140000	C	Jun 01, 2018	140.0	50.10	54.80
LRCX 180601C00145000	C	Jun 01, 2018	145.0	45.50	50.00
LRCX 180601C00150000	C	Jun 01, 2018	150.0	40.70	45.20
LRCX 180601C00155000	C	Jun 01, 2018	155.0	35.70	40.00
LRCX 180601C00160000	C	Jun 01, 2018	160.0	31.10	35.70
LRCX 180601C00165000	C	Jun 01, 2018	165.0	27.20	29.60
LRCX 180601C00167500	C	Jun 01, 2018	167.5	25.00	27.50
LRCX 180601C00170000	C	Jun 01, 2018	170.0	22.30	26.00
LRCX 180601C00172500	C	Jun 01, 2018	172.5	20.70	23.30
LRCX 180601C00175000	C	Jun 01, 2018	175.0	18.40	21.50
LRCX 180601C00177500	C	Jun 01, 2018	177.5	16.50	20.10
LRCX 180601C00180000	C	Jun 01, 2018	180.0	16.10	17.90
LRCX 180601C00182500	C	Jun 01, 2018	182.5	14.50	15.50
LRCX 180601C00185000	C	Jun 01, 2018	185.0	11.90	14.10
LRCX 180601C00187500	C	Jun 01, 2018	187.5	11.40	12.70
LRCX 180601C00190000	C	Jun 01, 2018	190.0	10.10	11.00
LRCX 180601C00192500	C	Jun 01, 2018	192.5	8.90	9.50
LRCX 180601C00195000	C	Jun 01, 2018	195.0	7.40	8.30
LRCX 180601C00197500	C	Jun 01, 2018	197.5	6.60	7.30
LRCX 180601C00200000	C	Jun 01, 2018	200.0	5.60	6.20
LRCX 180601C00202500	C	Jun 01, 2018	202.5	4.70	5.30
LRCX 180601C00205000	C	Jun 01, 2018	205.0	3.80	4.60
LRCX 180601C00207500	C	Jun 01, 2018	207.5	3.00	4.00
LRCX 180601C00210000	C	Jun 01, 2018	210.0	2.90	3.40
LRCX 180601C00212500	C	Jun 01, 2018	212.5	2.05	2.95
LRCX 180601C00215000	C	Jun 01, 2018	215.0	2.05	2.45
LRCX 180601C00217500	C	Jun 01, 2018	217.5	1.10	2.15
LRCX 180601C00220000	C	Jun 01, 2018	220.0	1.30	1.75
LRCX 180601C00222500	C	Jun 01, 2018	222.5	1.05	1.50
LRCX 180601C00225000	C	Jun 01, 2018	225.0	0.95	1.25
LRCX 180601C00227500	C	Jun 01, 2018	227.5	0.25	1.05
LRCX 180601C00230000	C	Jun 01, 2018	230.0	0.65	0.85
LRCX 180601C00232500	C	Jun 01, 2018	232.5	0.45	0.75
LRCX 180601C00235000	C	Jun 01, 2018	235.0	0.45	0.65
LRCX 180601C00237500	C	Jun 01, 2018	237.5	0.30	0.55
LRCX 180601C00240000	C	Jun 01, 2018	240.0	0.25	0.45
LRCX 180601C00245000	C	Jun 01, 2018	245.0	0.20	0.35
LRCX 180601C00250000	C	Jun 01, 2018	250.0	0.10	0.25
LRCX 180601C00255000	C	Jun 01, 2018	255.0	0.00	0.20
LRCX 180601C00260000	C	Jun 01, 2018	260.0	0.00	0.20
LRCX 180601C00265000	C	Jun 01, 2018	265.0	0.00	0.15
LRCX 180601C00270000	C	Jun 01, 2018	270.0	0.00	0.25
LRCX 180601C00275000	C	Jun 01, 2018	275.0	0.00	0.50
LRCX 180601C00280000	C	Jun 01, 2018	280.0	0.00	0.60
LRCX 180601C00285000	C	Jun 01, 2018	285.0	0.00	0.90
LRCX 180601C00290000	C	Jun 01, 2018	290.0	0.00	0.65
LRCX 180601P00140000	P	Jun 01, 2018	140.0	0.10	0.45
LRCX 180601P00145000	P	Jun 01, 2018	145.0	0.25	0.45
LRCX 180601P00150000	P	Jun 01, 2018	150.0	0.35	0.60
LRCX 180601P00155000	P	Jun 01, 2018	155.0	0.65	0.80
LRCX 180601P00160000	P	Jun 01, 2018	160.0	0.90	1.40
LRCX 180601P00165000	P	Jun 01, 2018	165.0	1.40	1.70
LRCX 180601P00167500	P	Jun 01, 2018	167.5	1.70	1.90
LRCX 180601P00170000	P	Jun 01, 2018	170.0	1.70	2.35
LRCX 180601P00172500	P	Jun 01, 2018	172.5	2.15	2.90
LRCX 180601P00175000	P	Jun 01, 2018	175.0	2.95	3.20
LRCX 180601P00177500	P	Jun 01, 2018	177.5	3.20	3.90
LRCX 180601P00180000	P	Jun 01, 2018	180.0	4.10	4.40
LRCX 180601P00182500	P	Jun 01, 2018	182.5	4.80	5.20
LRCX 180601P00185000	P	Jun 01, 2018	185.0	5.60	6.30
LRCX 180601P00187500	P	Jun 01, 2018	187.5	6.30	7.10
LRCX 180601P00190000	P	Jun 01, 2018	190.0	7.30	8.40
LRCX 180601P00192500	P	Jun 01, 2018	192.5	8.40	9.30
LRCX 180601P00195000	P	Jun 01, 2018	195.0	9.80	10.60
LRCX 180601P00197500	P	Jun 01, 2018	197.5	11.20	12.40
LRCX 180601P00200000	P	Jun 01, 2018	200.0	12.80	13.80
LRCX 180601P00202500	P	Jun 01, 2018	202.5	14.20	15.70
LRCX 180601P00205000	P	Jun 01, 2018	205.0	14.80	17.20
LRCX 180601P00207500	P	Jun 01, 2018	207.5	16.50	19.10
LRCX 180601P00210000	P	Jun 01, 2018	210.0	19.70	21.20
LRCX 180601P00212500	P	Jun 01, 2018	212.5	20.50	23.20
LRCX 180601P00215000	P	Jun 01, 2018	215.0	22.50	25.30
LRCX 180601P00217500	P	Jun 01, 2018	217.5	24.70	27.30
LRCX 180601P00220000	P	Jun 01, 2018	220.0	26.90	30.10
LRCX 180601P00222500	P	Jun 01, 2018	222.5	29.30	32.00
LRCX 180601P00225000	P	Jun 01, 2018	225.0	31.50	35.30
LRCX 180601P00227500	P	Jun 01, 2018	227.5	33.90	37.90
LRCX 180601P00230000	P	Jun 01, 2018	230.0	36.30	40.40
LRCX 180601P00232500	P	Jun 01, 2018	232.5	38.70	43.10
LRCX 180601P00235000	P	Jun 01, 2018	235.0	41.10	45.40
LRCX 180601P00237500	P	Jun 01, 2018	237.5	43.50	47.80
LRCX 180601P00240000	P	Jun 01, 2018	240.0	45.90	50.40
LRCX 180601P00245000	P	Jun 01, 2018	245.0	50.90	55.20
LRCX 180601P00250000	P	Jun 01, 2018	250.0	55.70	60.10
LRCX 180601P00255000	P	Jun 01, 2018	255.0	60.70	65.10
LRCX 180601P00260000	P	Jun 01, 2018	260.0	65.70	70.10
LRCX 180601P00265000	P	Jun 01, 2018	265.0	70.70	75.10
LRCX 180601P00270000	P	Jun 01, 2018	270.0	75.70	80.10
LRCX 180601P00275000	P	Jun 01, 2018	275.0	80.70	85.10
LRCX 180601P00280000	P	Jun 01, 2018	280.0	85.70	90.10
LRCX 180601P00285000	P	Jun 01, 2018	285.0	90.70	95.10
LRCX 180601P00290000	P	Jun 01, 2018	290.0	95.80	100.10
LRCX 180615C00090000	C	Jun 15, 2018	90.0	100.50	104.10
LRCX 180615C00095000	C	Jun 15, 2018	95.0	95.20	99.60
LRCX 180615C00100000	C	Jun 15, 2018	100.0	90.00	94.60
LRCX 180615C00105000	C	Jun 15, 2018	105.0	85.00	89.50
LRCX 180615C00110000	C	Jun 15, 2018	110.0	80.10	84.60
LRCX 180615C00115000	C	Jun 15, 2018	115.0	75.50	79.60
LRCX 180615C00120000	C	Jun 15, 2018	120.0	70.10	74.60
LRCX 180615C00125000	C	Jun 15, 2018	125.0	65.70	69.80
LRCX 180615C00130000	C	Jun 15, 2018	130.0	60.90	64.20
LRCX 180615C00135000	C	Jun 15, 2018	135.0	55.90	59.90
LRCX 180615C00140000	C	Jun 15, 2018	140.0	51.40	54.50
LRCX 180615C00145000	C	Jun 15, 2018	145.0	46.20	49.80
LRCX 180615C00150000	C	Jun 15, 2018	150.0	42.90	43.40
LRCX 180615C00155000	C	Jun 15, 2018	155.0	37.10	40.40
LRCX 180615C00160000	C	Jun 15, 2018	160.0	33.30	34.20
LRCX 180615C00165000	C	Jun 15, 2018	165.0	28.60	30.20
LRCX 180615C00170000	C	Jun 15, 2018	170.0	25.10	25.50
LRCX 180615C00175000	C	Jun 15, 2018	175.0	21.20	21.60
LRCX 180615C00180000	C	Jun 15, 2018	180.0	17.60	18.00
LRCX 180615C00185000	C	Jun 15, 2018	185.0	14.30	14.70
LRCX 180615C00190000	C	Jun 15, 2018	190.0	11.50	11.80
LRCX 180615C00195000	C	Jun 15, 2018	195.0	9.00	9.50
LRCX 180615C00200000	C	Jun 15, 2018	200.0	7.00	7.30
LRCX 180615C00205000	C	Jun 15, 2018	205.0	5.40	5.60
LRCX 180615C00210000	C	Jun 15, 2018	210.0	4.00	4.30
LRCX 180615C00215000	C	Jun 15, 2018	215.0	3.00	3.30
LRCX 180615C00220000	C	Jun 15, 2018	220.0	2.30	2.45
LRCX 180615C00225000	C	Jun 15, 2018	225.0	1.65	1.85
LRCX 180615C00230000	C	Jun 15, 2018	230.0	1.25	1.45
LRCX 180615C00235000	C	Jun 15, 2018	235.0	0.95	1.10
LRCX 180615C00240000	C	Jun 15, 2018	240.0	0.70	0.85
LRCX 180615C00245000	C	Jun 15, 2018	245.0	0.55	0.60
LRCX 180615C00250000	C	Jun 15, 2018	250.0	0.35	0.50
LRCX 180615C00255000	C	Jun 15, 2018	255.0	0.25	0.40
LRCX 180615C00260000	C	Jun 15, 2018	260.0	0.25	0.35
LRCX 180615C00265000	C	Jun 15, 2018	265.0	0.10	0.25
LRCX 180615C00270000	C	Jun 15, 2018	270.0	0.05	0.20
LRCX 180615C00275000	C	Jun 15, 2018	275.0	0.00	0.20
LRCX 180615C00280000	C	Jun 15, 2018	280.0	0.00	0.15
LRCX 180615C00285000	C	Jun 15, 2018	285.0	0.00	0.15
LRCX 180615C00290000	C	Jun 15, 2018	290.0	0.00	0.25
LRCX 180615C00295000	C	Jun 15, 2018	295.0	0.00	0.20
LRCX 180615C00300000	C	Jun 15, 2018	300.0	0.00	0.20
LRCX 180615C00305000	C	Jun 15, 2018	305.0	0.00	0.10
LRCX 180615C00310000	C	Jun 15, 2018	310.0	0.00	0.20
LRCX 180615C00315000	C	Jun 15, 2018	315.0	0.00	0.25
LRCX 180615P00090000	P	Jun 15, 2018	90.0	0.00	0.20
LRCX 180615P00095000	P	Jun 15, 2018	95.0	0.00	0.20
LRCX 180615P00100000	P	Jun 15, 2018	100.0	0.00	0.15
LRCX 180615P00105000	P	Jun 15, 2018	105.0	0.00	0.20
LRCX 180615P00110000	P	Jun 15, 2018	110.0	0.00	0.25
LRCX 180615P00115000	P	Jun 15, 2018	115.0	0.00	0.30
LRCX 180615P00120000	P	Jun 15, 2018	120.0	0.10	0.30
LRCX 180615P00125000	P	Jun 15, 2018	125.0	0.15	0.25
LRCX 180615P00130000	P	Jun 15, 2018	130.0	0.20	0.35
LRCX 180615P00135000	P	Jun 15, 2018	135.0	0.30	0.40
LRCX 180615P00140000	P	Jun 15, 2018	140.0	0.45	0.55
LRCX 180615P00145000	P	Jun 15, 2018	145.0	0.60	0.75
LRCX 180615P00150000	P	Jun 15, 2018	150.0	0.85	1.00
LRCX 180615P00155000	P	Jun 15, 2018	155.0	1.20	1.35
LRCX 180615P00160000	P	Jun 15, 2018	160.0	1.70	1.85
LRCX 180615P00165000	P	Jun 15, 2018	165.0	2.30	2.50
LRCX 180615P00170000	P	Jun 15, 2018	170.0	3.10	3.40
LRCX 180615P00175000	P	Jun 15, 2018	175.0	4.30	4.50
LRCX 180615P00180000	P	Jun 15, 2018	180.0	5.80	6.00
LRCX 180615P00185000	P	Jun 15, 2018	185.0	7.50	7.80
LRCX 180615P00190000	P	Jun 15, 2018	190.0	9.70	10.00
LRCX 180615P00195000	P	Jun 15, 2018	195.0	12.30	12.60
LRCX 180615P00200000	P	Jun 15, 2018	200.0	15.30	15.70
LRCX 180615P00205000	P	Jun 15, 2018	205.0	18.60	19.10
LRCX 180615P00210000	P	Jun 15, 2018	210.0	22.10	23.00
LRCX 180615P00215000	P	Jun 15, 2018	215.0	26.30	26.80
LRCX 180615P00220000	P	Jun 15, 2018	220.0	30.50	31.00
LRCX 180615P00225000	P	Jun 15, 2018	225.0	34.60	35.60
LRCX 180615P00230000	P	Jun 15, 2018	230.0	38.90	40.00
LRCX 180615P00235000	P	Jun 15, 2018	235.0	42.70	45.70
LRCX 180615P00240000	P	Jun 15, 2018	240.0	46.90	50.80
LRCX 180615P00245000	P	Jun 15, 2018	245.0	51.90	56.00
LRCX 180615P00250000	P	Jun 15, 2018	250.0	56.70	60.50
LRCX 180615P00255000	P	Jun 15, 2018	255.0	61.60	65.70
LRCX 180615P00260000	P	Jun 15, 2018	260.0	67.00	70.10
LRCX 180615P00265000	P	Jun 15, 2018	265.0	71.30	75.40
LRCX 180615P00270000	P	Jun 15, 2018	270.0	76.30	80.50
LRCX 180615P00275000	P	Jun 15, 2018	275.0	81.30	85.20
LRCX 180615P00280000	P	Jun 15, 2018	280.0	86.30	90.30
LRCX 180615P00285000	P	Jun 15, 2018	285.0	91.10	95.30
LRCX 180615P00290000	P	Jun 15, 2018	290.0	96.20	100.10
LRCX 180615P00295000	P	Jun 15, 2018	295.0	101.10	105.30
LRCX 180615P00300000	P	Jun 15, 2018	300.0	106.10	110.50
LRCX 180615P00305000	P	Jun 15, 2018	305.0	111.10	115.00
LRCX 180615P00310000	P	Jun 15, 2018	310.0	116.10	120.40
LRCX 180615P00315000	P	Jun 15, 2018	315.0	121.70	124.80
LRCX 180720C00120000	C	Jul 20, 2018	120.0	70.90	74.80
LRCX 180720C00125000	C	Jul 20, 2018	125.0	65.20	69.80
LRCX 180720C00130000	C	Jul 20, 2018	130.0	60.50	64.90
LRCX 180720C00135000	C	Jul 20, 2018	135.0	55.60	60.20
LRCX 180720C00140000	C	Jul 20, 2018	140.0	50.90	55.40
LRCX 180720C00145000	C	Jul 20, 2018	145.0	46.20	49.60
LRCX 180720C00150000	C	Jul 20, 2018	150.0	41.70	46.00
LRCX 180720C00155000	C	Jul 20, 2018	155.0	37.80	40.30
LRCX 180720C00160000	C	Jul 20, 2018	160.0	33.90	36.00
LRCX 180720C00165000	C	Jul 20, 2018	165.0	30.00	31.80
LRCX 180720C00170000	C	Jul 20, 2018	170.0	26.30	28.40
LRCX 180720C00175000	C	Jul 20, 2018	175.0	23.10	24.10
LRCX 180720C00180000	C	Jul 20, 2018	180.0	19.50	21.40
LRCX 180720C00185000	C	Jul 20, 2018	185.0	16.70	17.90
LRCX 180720C00190000	C	Jul 20, 2018	190.0	13.70	15.20
LRCX 180720C00195000	C	Jul 20, 2018	195.0	11.30	12.90
LRCX 180720C00200000	C	Jul 20, 2018	200.0	9.10	10.60
LRCX 180720C00205000	C	Jul 20, 2018	205.0	7.50	8.30
LRCX 180720C00210000	C	Jul 20, 2018	210.0	6.10	6.70
LRCX 180720C00215000	C	Jul 20, 2018	215.0	4.70	5.70
LRCX 180720C00220000	C	Jul 20, 2018	220.0	3.90	4.40
LRCX 180720C00225000	C	Jul 20, 2018	225.0	2.95	3.60
LRCX 180720C00230000	C	Jul 20, 2018	230.0	2.50	2.90
LRCX 180720C00235000	C	Jul 20, 2018	235.0	1.60	2.30
LRCX 180720C00240000	C	Jul 20, 2018	240.0	1.50	1.85
LRCX 180720C00245000	C	Jul 20, 2018	245.0	1.10	1.45
LRCX 180720C00250000	C	Jul 20, 2018	250.0	0.90	1.20
LRCX 180720C00260000	C	Jul 20, 2018	260.0	0.35	0.80
LRCX 180720C00270000	C	Jul 20, 2018	270.0	0.15	0.55
LRCX 180720C00280000	C	Jul 20, 2018	280.0	0.15	0.35
LRCX 180720C00290000	C	Jul 20, 2018	290.0	0.00	0.30
LRCX 180720C00300000	C	Jul 20, 2018	300.0	0.00	0.20
LRCX 180720C00310000	C	Jul 20, 2018	310.0	0.00	0.25
LRCX 180720C00320000	C	Jul 20, 2018	320.0	0.00	0.25
LRCX 180720P00120000	P	Jul 20, 2018	120.0	0.15	0.45
LRCX 180720P00125000	P	Jul 20, 2018	125.0	0.30	0.55
LRCX 180720P00130000	P	Jul 20, 2018	130.0	0.40	0.70
LRCX 180720P00135000	P	Jul 20, 2018	135.0	0.65	0.85
LRCX 180720P00140000	P	Jul 20, 2018	140.0	0.85	1.10
LRCX 180720P00145000	P	Jul 20, 2018	145.0	0.85	1.45
LRCX 180720P00150000	P	Jul 20, 2018	150.0	1.55	1.90
LRCX 180720P00155000	P	Jul 20, 2018	155.0	2.20	2.75
LRCX 180720P00160000	P	Jul 20, 2018	160.0	2.90	3.20
LRCX 180720P00165000	P	Jul 20, 2018	165.0	3.70	4.10
LRCX 180720P00170000	P	Jul 20, 2018	170.0	4.80	5.20
LRCX 180720P00175000	P	Jul 20, 2018	175.0	6.00	7.00
LRCX 180720P00180000	P	Jul 20, 2018	180.0	7.60	8.20
LRCX 180720P00185000	P	Jul 20, 2018	185.0	9.40	10.10
LRCX 180720P00190000	P	Jul 20, 2018	190.0	11.60	12.40
LRCX 180720P00195000	P	Jul 20, 2018	195.0	14.30	15.40
LRCX 180720P00200000	P	Jul 20, 2018	200.0	17.00	18.30
LRCX 180720P00205000	P	Jul 20, 2018	205.0	20.30	21.10
LRCX 180720P00210000	P	Jul 20, 2018	210.0	23.80	25.00
LRCX 180720P00215000	P	Jul 20, 2018	215.0	27.20	28.80
LRCX 180720P00220000	P	Jul 20, 2018	220.0	31.40	32.90
LRCX 180720P00225000	P	Jul 20, 2018	225.0	35.40	36.60
LRCX 180720P00230000	P	Jul 20, 2018	230.0	39.90	41.40
LRCX 180720P00235000	P	Jul 20, 2018	235.0	43.10	45.50
LRCX 180720P00240000	P	Jul 20, 2018	240.0	48.80	50.30
LRCX 180720P00245000	P	Jul 20, 2018	245.0	52.30	56.20
LRCX 180720P00250000	P	Jul 20, 2018	250.0	57.10	60.80
LRCX 180720P00260000	P	Jul 20, 2018	260.0	66.70	71.00
LRCX 180720P00270000	P	Jul 20, 2018	270.0	76.50	80.50
LRCX 180720P00280000	P	Jul 20, 2018	280.0	86.30	90.10
LRCX 180720P00290000	P	Jul 20, 2018	290.0	96.30	100.50
LRCX 180720P00300000	P	Jul 20, 2018	300.0	106.10	110.50
LRCX 180720P00310000	P	Jul 20, 2018	310.0	116.10	120.50
LRCX 180720P00320000	P	Jul 20, 2018	320.0	126.10	130.40
LRCX 180817C00120000	C	Aug 17, 2018	120.0	71.10	75.00
LRCX 180817C00125000	C	Aug 17, 2018	125.0	65.70	70.10
LRCX 180817C00130000	C	Aug 17, 2018	130.0	60.80	65.40
LRCX 180817C00135000	C	Aug 17, 2018	135.0	56.00	59.90
LRCX 180817C00140000	C	Aug 17, 2018	140.0	51.60	56.00
LRCX 180817C00145000	C	Aug 17, 2018	145.0	47.20	51.60
LRCX 180817C00150000	C	Aug 17, 2018	150.0	44.70	45.50
LRCX 180817C00155000	C	Aug 17, 2018	155.0	38.90	41.50
LRCX 180817C00160000	C	Aug 17, 2018	160.0	36.30	37.60
LRCX 180817C00165000	C	Aug 17, 2018	165.0	31.90	33.20
LRCX 180817C00170000	C	Aug 17, 2018	170.0	28.90	29.50
LRCX 180817C00175000	C	Aug 17, 2018	175.0	25.40	25.90
LRCX 180817C00180000	C	Aug 17, 2018	180.0	22.20	22.70
LRCX 180817C00185000	C	Aug 17, 2018	185.0	19.20	19.70
LRCX 180817C00190000	C	Aug 17, 2018	190.0	16.60	17.10
LRCX 180817C00195000	C	Aug 17, 2018	195.0	14.20	14.60
LRCX 180817C00200000	C	Aug 17, 2018	200.0	12.10	12.50
LRCX 180817C00205000	C	Aug 17, 2018	205.0	10.20	10.70
LRCX 180817C00210000	C	Aug 17, 2018	210.0	8.60	8.90
LRCX 180817C00215000	C	Aug 17, 2018	215.0	7.10	7.50
LRCX 180817C00220000	C	Aug 17, 2018	220.0	5.80	6.30
LRCX 180817C00225000	C	Aug 17, 2018	225.0	4.90	5.40
LRCX 180817C00230000	C	Aug 17, 2018	230.0	4.00	4.40
LRCX 180817C00235000	C	Aug 17, 2018	235.0	3.30	3.70
LRCX 180817C00240000	C	Aug 17, 2018	240.0	2.75	3.10
LRCX 180817C00245000	C	Aug 17, 2018	245.0	2.25	2.50
LRCX 180817C00250000	C	Aug 17, 2018	250.0	1.85	2.10
LRCX 180817C00260000	C	Aug 17, 2018	260.0	1.30	1.45
LRCX 180817C00270000	C	Aug 17, 2018	270.0	0.85	1.00
LRCX 180817C00280000	C	Aug 17, 2018	280.0	0.60	0.75
LRCX 180817C00290000	C	Aug 17, 2018	290.0	0.35	0.55
LRCX 180817C00300000	C	Aug 17, 2018	300.0	0.25	0.40
LRCX 180817C00310000	C	Aug 17, 2018	310.0	0.15	0.35
LRCX 180817C00320000	C	Aug 17, 2018	320.0	0.05	0.25
LRCX 180817C00330000	C	Aug 17, 2018	330.0	0.00	0.20
LRCX 180817P00120000	P	Aug 17, 2018	120.0	0.55	0.75
LRCX 180817P00125000	P	Aug 17, 2018	125.0	0.75	0.90
LRCX 180817P00130000	P	Aug 17, 2018	130.0	1.00	1.15
LRCX 180817P00135000	P	Aug 17, 2018	135.0	1.30	1.45
LRCX 180817P00140000	P	Aug 17, 2018	140.0	1.70	1.80
LRCX 180817P00145000	P	Aug 17, 2018	145.0	2.15	2.30
LRCX 180817P00150000	P	Aug 17, 2018	150.0	2.70	2.90
LRCX 180817P00155000	P	Aug 17, 2018	155.0	3.30	3.60
LRCX 180817P00160000	P	Aug 17, 2018	160.0	4.20	4.60
LRCX 180817P00165000	P	Aug 17, 2018	165.0	5.20	5.60
LRCX 180817P00170000	P	Aug 17, 2018	170.0	6.70	6.90
LRCX 180817P00175000	P	Aug 17, 2018	175.0	8.10	8.50
LRCX 180817P00180000	P	Aug 17, 2018	180.0	9.90	10.20
LRCX 180817P00185000	P	Aug 17, 2018	185.0	11.90	12.20
LRCX 180817P00190000	P	Aug 17, 2018	190.0	14.20	14.60
LRCX 180817P00195000	P	Aug 17, 2018	195.0	16.70	17.10
LRCX 180817P00200000	P	Aug 17, 2018	200.0	19.60	20.00
LRCX 180817P00205000	P	Aug 17, 2018	205.0	22.60	23.40
LRCX 180817P00210000	P	Aug 17, 2018	210.0	26.10	26.70
LRCX 180817P00215000	P	Aug 17, 2018	215.0	29.70	30.40
LRCX 180817P00220000	P	Aug 17, 2018	220.0	33.20	34.40
LRCX 180817P00225000	P	Aug 17, 2018	225.0	37.50	38.20
LRCX 180817P00230000	P	Aug 17, 2018	230.0	40.10	42.60
LRCX 180817P00235000	P	Aug 17, 2018	235.0	45.60	46.60
LRCX 180817P00240000	P	Aug 17, 2018	240.0	49.80	51.30
LRCX 180817P00245000	P	Aug 17, 2018	245.0	53.20	55.60
LRCX 180817P00250000	P	Aug 17, 2018	250.0	57.70	60.60
LRCX 180817P00260000	P	Aug 17, 2018	260.0	67.10	71.10
LRCX 180817P00270000	P	Aug 17, 2018	270.0	77.20	80.50
LRCX 180817P00280000	P	Aug 17, 2018	280.0	86.50	90.70
LRCX 180817P00290000	P	Aug 17, 2018	290.0	96.30	100.40
LRCX 180817P00300000	P	Aug 17, 2018	300.0	106.10	110.10
LRCX 180817P00310000	P	Aug 17, 2018	310.0	116.10	120.50
LRCX 180817P00320000	P	Aug 17, 2018	320.0	126.10	130.40
LRCX 180817P00330000	P	Aug 17, 2018	330.0	136.30	140.00
LRCX 180921C00090000	C	Sep 21, 2018	90.0	100.60	104.20
LRCX 180921C00095000	C	Sep 21, 2018	95.0	95.00	99.60
LRCX 180921C00100000	C	Sep 21, 2018	100.0	90.20	94.60
LRCX 180921C00105000	C	Sep 21, 2018	105.0	85.30	89.80
LRCX 180921C00110000	C	Sep 21, 2018	110.0	80.50	84.80
LRCX 180921C00115000	C	Sep 21, 2018	115.0	75.60	80.00
LRCX 180921C00120000	C	Sep 21, 2018	120.0	71.10	73.60
LRCX 180921C00125000	C	Sep 21, 2018	125.0	66.00	70.60
LRCX 180921C00130000	C	Sep 21, 2018	130.0	61.40	65.80
LRCX 180921C00135000	C	Sep 21, 2018	135.0	56.90	61.20
LRCX 180921C00140000	C	Sep 21, 2018	140.0	52.30	56.80
LRCX 180921C00145000	C	Sep 21, 2018	145.0	49.80	50.90
LRCX 180921C00150000	C	Sep 21, 2018	150.0	45.40	46.80
LRCX 180921C00155000	C	Sep 21, 2018	155.0	40.00	43.90
LRCX 180921C00160000	C	Sep 21, 2018	160.0	37.60	38.40
LRCX 180921C00165000	C	Sep 21, 2018	165.0	33.30	36.00
LRCX 180921C00170000	C	Sep 21, 2018	170.0	30.40	31.00
LRCX 180921C00175000	C	Sep 21, 2018	175.0	27.00	27.80
LRCX 180921C00180000	C	Sep 21, 2018	180.0	23.90	24.50
LRCX 180921C00185000	C	Sep 21, 2018	185.0	21.00	21.70
LRCX 180921C00190000	C	Sep 21, 2018	190.0	18.30	19.00
LRCX 180921C00195000	C	Sep 21, 2018	195.0	16.00	16.60
LRCX 180921C00200000	C	Sep 21, 2018	200.0	13.80	14.40
LRCX 180921C00205000	C	Sep 21, 2018	205.0	11.90	12.50
LRCX 180921C00210000	C	Sep 21, 2018	210.0	10.20	10.80
LRCX 180921C00215000	C	Sep 21, 2018	215.0	8.70	9.30
LRCX 180921C00220000	C	Sep 21, 2018	220.0	7.50	8.00
LRCX 180921C00225000	C	Sep 21, 2018	225.0	6.30	6.90
LRCX 180921C00230000	C	Sep 21, 2018	230.0	5.40	5.90
LRCX 180921C00235000	C	Sep 21, 2018	235.0	4.50	5.00
LRCX 180921C00240000	C	Sep 21, 2018	240.0	3.80	4.20
LRCX 180921C00245000	C	Sep 21, 2018	245.0	3.20	3.60
LRCX 180921C00250000	C	Sep 21, 2018	250.0	2.70	3.10
LRCX 180921C00255000	C	Sep 21, 2018	255.0	2.30	2.60
LRCX 180921C00260000	C	Sep 21, 2018	260.0	2.00	2.25
LRCX 180921C00265000	C	Sep 21, 2018	265.0	1.60	1.90
LRCX 180921C00270000	C	Sep 21, 2018	270.0	1.40	1.60
LRCX 180921C00280000	C	Sep 21, 2018	280.0	0.95	1.20
LRCX 180921C00290000	C	Sep 21, 2018	290.0	0.65	0.85
LRCX 180921C00300000	C	Sep 21, 2018	300.0	0.45	0.70
LRCX 180921C00310000	C	Sep 21, 2018	310.0	0.35	0.55
LRCX 180921C00320000	C	Sep 21, 2018	320.0	0.20	0.40
LRCX 180921C00330000	C	Sep 21, 2018	330.0	0.15	0.30
LRCX 180921P00090000	P	Sep 21, 2018	90.0	0.20	0.30
LRCX 180921P00095000	P	Sep 21, 2018	95.0	0.20	0.40
LRCX 180921P00100000	P	Sep 21, 2018	100.0	0.30	0.50
LRCX 180921P00105000	P	Sep 21, 2018	105.0	0.35	0.60
LRCX 180921P00110000	P	Sep 21, 2018	110.0	0.50	0.75
LRCX 180921P00115000	P	Sep 21, 2018	115.0	0.75	0.95
LRCX 180921P00120000	P	Sep 21, 2018	120.0	0.85	1.15
LRCX 180921P00125000	P	Sep 21, 2018	125.0	1.20	1.40
LRCX 180921P00130000	P	Sep 21, 2018	130.0	1.55	1.75
LRCX 180921P00135000	P	Sep 21, 2018	135.0	1.90	2.20
LRCX 180921P00140000	P	Sep 21, 2018	140.0	2.40	2.65
LRCX 180921P00145000	P	Sep 21, 2018	145.0	3.00	3.30
LRCX 180921P00150000	P	Sep 21, 2018	150.0	3.80	4.10
LRCX 180921P00155000	P	Sep 21, 2018	155.0	4.60	5.00
LRCX 180921P00160000	P	Sep 21, 2018	160.0	5.70	6.00
LRCX 180921P00165000	P	Sep 21, 2018	165.0	6.90	7.20
LRCX 180921P00170000	P	Sep 21, 2018	170.0	8.40	8.70
LRCX 180921P00175000	P	Sep 21, 2018	175.0	10.00	10.30
LRCX 180921P00180000	P	Sep 21, 2018	180.0	11.80	12.20
LRCX 180921P00185000	P	Sep 21, 2018	185.0	14.00	14.30
LRCX 180921P00190000	P	Sep 21, 2018	190.0	16.30	16.70
LRCX 180921P00195000	P	Sep 21, 2018	195.0	18.90	19.30
LRCX 180921P00200000	P	Sep 21, 2018	200.0	21.60	22.50
LRCX 180921P00205000	P	Sep 21, 2018	205.0	24.80	25.20
LRCX 180921P00210000	P	Sep 21, 2018	210.0	28.10	28.50
LRCX 180921P00215000	P	Sep 21, 2018	215.0	31.50	32.20
LRCX 180921P00220000	P	Sep 21, 2018	220.0	35.20	35.70
LRCX 180921P00225000	P	Sep 21, 2018	225.0	38.90	39.60
LRCX 180921P00230000	P	Sep 21, 2018	230.0	42.70	43.60
LRCX 180921P00235000	P	Sep 21, 2018	235.0	47.00	47.80
LRCX 180921P00240000	P	Sep 21, 2018	240.0	50.70	52.60
LRCX 180921P00245000	P	Sep 21, 2018	245.0	55.50	56.50
LRCX 180921P00250000	P	Sep 21, 2018	250.0	58.70	61.60
LRCX 180921P00255000	P	Sep 21, 2018	255.0	63.30	65.50
LRCX 180921P00260000	P	Sep 21, 2018	260.0	67.90	70.30
LRCX 180921P00265000	P	Sep 21, 2018	265.0	72.50	76.40
LRCX 180921P00270000	P	Sep 21, 2018	270.0	77.40	81.30
LRCX 180921P00280000	P	Sep 21, 2018	280.0	87.10	90.80
LRCX 180921P00290000	P	Sep 21, 2018	290.0	96.80	100.50
LRCX 180921P00300000	P	Sep 21, 2018	300.0	106.50	110.50
LRCX 180921P00310000	P	Sep 21, 2018	310.0	116.30	120.50
LRCX 180921P00320000	P	Sep 21, 2018	320.0	126.10	130.50
LRCX 180921P00330000	P	Sep 21, 2018	330.0	136.30	140.10
LRCX 181019C00105000	C	Oct 19, 2018	105.0	85.40	90.00
LRCX 181019C00110000	C	Oct 19, 2018	110.0	80.60	85.00
LRCX 181019C00115000	C	Oct 19, 2018	115.0	75.80	80.20
LRCX 181019C00120000	C	Oct 19, 2018	120.0	71.10	75.60
LRCX 181019C00125000	C	Oct 19, 2018	125.0	66.40	70.30
LRCX 181019C00130000	C	Oct 19, 2018	130.0	61.80	65.80
LRCX 181019C00135000	C	Oct 19, 2018	135.0	57.30	60.70
LRCX 181019C00140000	C	Oct 19, 2018	140.0	53.40	56.10
LRCX 181019C00145000	C	Oct 19, 2018	145.0	49.20	51.90
LRCX 181019C00150000	C	Oct 19, 2018	150.0	45.20	47.60
LRCX 181019C00155000	C	Oct 19, 2018	155.0	41.00	43.60
LRCX 181019C00160000	C	Oct 19, 2018	160.0	37.20	40.00
LRCX 181019C00165000	C	Oct 19, 2018	165.0	33.90	37.00
LRCX 181019C00170000	C	Oct 19, 2018	170.0	31.10	32.70
LRCX 181019C00175000	C	Oct 19, 2018	175.0	27.90	29.30
LRCX 181019C00180000	C	Oct 19, 2018	180.0	24.90	26.20
LRCX 181019C00185000	C	Oct 19, 2018	185.0	22.40	23.50
LRCX 181019C00190000	C	Oct 19, 2018	190.0	19.80	21.10
LRCX 181019C00195000	C	Oct 19, 2018	195.0	17.50	18.70
LRCX 181019C00200000	C	Oct 19, 2018	200.0	15.30	16.30
LRCX 181019C00205000	C	Oct 19, 2018	205.0	13.30	14.50
LRCX 181019C00210000	C	Oct 19, 2018	210.0	11.60	12.70
LRCX 181019C00215000	C	Oct 19, 2018	215.0	9.80	11.00
LRCX 181019C00220000	C	Oct 19, 2018	220.0	8.60	10.10
LRCX 181019C00225000	C	Oct 19, 2018	225.0	7.30	8.60
LRCX 181019C00230000	C	Oct 19, 2018	230.0	6.50	7.40
LRCX 181019C00235000	C	Oct 19, 2018	235.0	5.10	7.00
LRCX 181019C00240000	C	Oct 19, 2018	240.0	4.90	5.70
LRCX 181019C00245000	C	Oct 19, 2018	245.0	4.20	4.90
LRCX 181019C00250000	C	Oct 19, 2018	250.0	3.60	4.30
LRCX 181019C00260000	C	Oct 19, 2018	260.0	2.35	3.20
LRCX 181019C00270000	C	Oct 19, 2018	270.0	1.80	2.35
LRCX 181019C00280000	C	Oct 19, 2018	280.0	1.20	2.40
LRCX 181019C00290000	C	Oct 19, 2018	290.0	0.80	1.40
LRCX 181019C00300000	C	Oct 19, 2018	300.0	0.45	1.05
LRCX 181019C00310000	C	Oct 19, 2018	310.0	0.50	0.85
LRCX 181019C00320000	C	Oct 19, 2018	320.0	0.20	0.60
LRCX 181019C00330000	C	Oct 19, 2018	330.0	0.15	1.00
LRCX 181019P00105000	P	Oct 19, 2018	105.0	0.45	0.80
LRCX 181019P00110000	P	Oct 19, 2018	110.0	0.60	1.00
LRCX 181019P00115000	P	Oct 19, 2018	115.0	0.80	1.25
LRCX 181019P00120000	P	Oct 19, 2018	120.0	1.15	1.50
LRCX 181019P00125000	P	Oct 19, 2018	125.0	1.45	1.85
LRCX 181019P00130000	P	Oct 19, 2018	130.0	1.90	2.25
LRCX 181019P00135000	P	Oct 19, 2018	135.0	2.30	2.75
LRCX 181019P00140000	P	Oct 19, 2018	140.0	2.90	3.40
LRCX 181019P00145000	P	Oct 19, 2018	145.0	3.40	4.10
LRCX 181019P00150000	P	Oct 19, 2018	150.0	4.20	5.00
LRCX 181019P00155000	P	Oct 19, 2018	155.0	5.20	6.00
LRCX 181019P00160000	P	Oct 19, 2018	160.0	6.60	7.20
LRCX 181019P00165000	P	Oct 19, 2018	165.0	7.80	8.60
LRCX 181019P00170000	P	Oct 19, 2018	170.0	9.30	10.10
LRCX 181019P00175000	P	Oct 19, 2018	175.0	10.90	11.90
LRCX 181019P00180000	P	Oct 19, 2018	180.0	12.60	13.90
LRCX 181019P00185000	P	Oct 19, 2018	185.0	15.10	15.90
LRCX 181019P00190000	P	Oct 19, 2018	190.0	17.00	18.30
LRCX 181019P00195000	P	Oct 19, 2018	195.0	19.50	21.00
LRCX 181019P00200000	P	Oct 19, 2018	200.0	22.30	23.80
LRCX 181019P00205000	P	Oct 19, 2018	205.0	25.70	26.80
LRCX 181019P00210000	P	Oct 19, 2018	210.0	28.70	30.10
LRCX 181019P00215000	P	Oct 19, 2018	215.0	32.30	33.40
LRCX 181019P00220000	P	Oct 19, 2018	220.0	35.30	38.00
LRCX 181019P00225000	P	Oct 19, 2018	225.0	39.40	40.90
LRCX 181019P00230000	P	Oct 19, 2018	230.0	43.60	44.70
LRCX 181019P00235000	P	Oct 19, 2018	235.0	46.70	49.90
LRCX 181019P00240000	P	Oct 19, 2018	240.0	50.90	53.20
LRCX 181019P00245000	P	Oct 19, 2018	245.0	55.20	57.20
LRCX 181019P00250000	P	Oct 19, 2018	250.0	60.30	61.70
LRCX 181019P00260000	P	Oct 19, 2018	260.0	68.70	71.00
LRCX 181019P00270000	P	Oct 19, 2018	270.0	77.90	81.70
LRCX 181019P00280000	P	Oct 19, 2018	280.0	87.30	91.20
LRCX 181019P00290000	P	Oct 19, 2018	290.0	96.90	101.00
LRCX 181019P00300000	P	Oct 19, 2018	300.0	106.50	110.80
LRCX 181019P00310000	P	Oct 19, 2018	310.0	116.30	120.30
LRCX 181019P00320000	P	Oct 19, 2018	320.0	126.30	130.30
LRCX 181019P00330000	P	Oct 19, 2018	330.0	136.10	140.40
LRCX 181116C00105000	C	Nov 16, 2018	105.0	85.70	90.00
LRCX 181116C00110000	C	Nov 16, 2018	110.0	80.80	85.20
LRCX 181116C00115000	C	Nov 16, 2018	115.0	76.00	80.40
LRCX 181116C00120000	C	Nov 16, 2018	120.0	71.40	75.80
LRCX 181116C00125000	C	Nov 16, 2018	125.0	66.80	71.10
LRCX 181116C00130000	C	Nov 16, 2018	130.0	62.30	66.50
LRCX 181116C00135000	C	Nov 16, 2018	135.0	58.00	62.30
LRCX 181116C00140000	C	Nov 16, 2018	140.0	54.50	56.50
LRCX 181116C00145000	C	Nov 16, 2018	145.0	49.90	52.80
LRCX 181116C00150000	C	Nov 16, 2018	150.0	47.30	48.50
LRCX 181116C00155000	C	Nov 16, 2018	155.0	42.20	44.60
LRCX 181116C00160000	C	Nov 16, 2018	160.0	39.50	40.90
LRCX 181116C00165000	C	Nov 16, 2018	165.0	35.10	37.80
LRCX 181116C00170000	C	Nov 16, 2018	170.0	32.20	35.00
LRCX 181116C00175000	C	Nov 16, 2018	175.0	29.60	30.80
LRCX 181116C00180000	C	Nov 16, 2018	180.0	26.50	27.80
LRCX 181116C00185000	C	Nov 16, 2018	185.0	24.00	25.30
LRCX 181116C00190000	C	Nov 16, 2018	190.0	21.40	22.60
LRCX 181116C00195000	C	Nov 16, 2018	195.0	19.20	20.10
LRCX 181116C00200000	C	Nov 16, 2018	200.0	16.90	17.80
LRCX 181116C00205000	C	Nov 16, 2018	205.0	14.80	16.00
LRCX 181116C00210000	C	Nov 16, 2018	210.0	13.30	14.10
LRCX 181116C00215000	C	Nov 16, 2018	215.0	11.70	12.40
LRCX 181116C00220000	C	Nov 16, 2018	220.0	10.30	11.40
LRCX 181116C00225000	C	Nov 16, 2018	225.0	8.90	9.90
LRCX 181116C00230000	C	Nov 16, 2018	230.0	7.70	8.70
LRCX 181116C00235000	C	Nov 16, 2018	235.0	6.90	7.70
LRCX 181116C00240000	C	Nov 16, 2018	240.0	5.90	6.90
LRCX 181116C00245000	C	Nov 16, 2018	245.0	5.20	5.90
LRCX 181116C00250000	C	Nov 16, 2018	250.0	4.60	5.20
LRCX 181116C00260000	C	Nov 16, 2018	260.0	3.50	4.00
LRCX 181116C00270000	C	Nov 16, 2018	270.0	2.65	3.00
LRCX 181116C00280000	C	Nov 16, 2018	280.0	2.05	2.35
LRCX 181116C00290000	C	Nov 16, 2018	290.0	1.50	1.80
LRCX 181116C00300000	C	Nov 16, 2018	300.0	1.15	1.40
LRCX 181116C00310000	C	Nov 16, 2018	310.0	0.85	1.15
LRCX 181116C00320000	C	Nov 16, 2018	320.0	0.65	0.85
LRCX 181116C00330000	C	Nov 16, 2018	330.0	0.50	0.70
LRCX 181116P00105000	P	Nov 16, 2018	105.0	0.65	1.00
LRCX 181116P00110000	P	Nov 16, 2018	110.0	0.85	1.20
LRCX 181116P00115000	P	Nov 16, 2018	115.0	1.30	1.50
LRCX 181116P00120000	P	Nov 16, 2018	120.0	1.60	1.85
LRCX 181116P00125000	P	Nov 16, 2018	125.0	2.00	2.25
LRCX 181116P00130000	P	Nov 16, 2018	130.0	2.40	2.75
LRCX 181116P00135000	P	Nov 16, 2018	135.0	3.00	3.30
LRCX 181116P00140000	P	Nov 16, 2018	140.0	3.70	4.00
LRCX 181116P00145000	P	Nov 16, 2018	145.0	4.20	4.90
LRCX 181116P00150000	P	Nov 16, 2018	150.0	5.10	5.80
LRCX 181116P00155000	P	Nov 16, 2018	155.0	6.00	7.00
LRCX 181116P00160000	P	Nov 16, 2018	160.0	7.40	8.30
LRCX 181116P00165000	P	Nov 16, 2018	165.0	9.00	9.70
LRCX 181116P00170000	P	Nov 16, 2018	170.0	10.70	11.30
LRCX 181116P00175000	P	Nov 16, 2018	175.0	12.20	12.90
LRCX 181116P00180000	P	Nov 16, 2018	180.0	14.40	15.30
LRCX 181116P00185000	P	Nov 16, 2018	185.0	16.60	17.10
LRCX 181116P00190000	P	Nov 16, 2018	190.0	19.00	19.50
LRCX 181116P00195000	P	Nov 16, 2018	195.0	21.50	22.10
LRCX 181116P00200000	P	Nov 16, 2018	200.0	23.90	25.50
LRCX 181116P00205000	P	Nov 16, 2018	205.0	27.30	28.00
LRCX 181116P00210000	P	Nov 16, 2018	210.0	30.50	31.30
LRCX 181116P00215000	P	Nov 16, 2018	215.0	33.40	35.10
LRCX 181116P00220000	P	Nov 16, 2018	220.0	37.10	38.10
LRCX 181116P00225000	P	Nov 16, 2018	225.0	40.90	41.90
LRCX 181116P00230000	P	Nov 16, 2018	230.0	44.80	46.10
LRCX 181116P00235000	P	Nov 16, 2018	235.0	47.70	50.70
LRCX 181116P00240000	P	Nov 16, 2018	240.0	52.90	54.40
LRCX 181116P00245000	P	Nov 16, 2018	245.0	55.90	58.10
LRCX 181116P00250000	P	Nov 16, 2018	250.0	60.80	63.10
LRCX 181116P00260000	P	Nov 16, 2018	260.0	69.10	71.80
LRCX 181116P00270000	P	Nov 16, 2018	270.0	78.10	80.50
LRCX 181116P00280000	P	Nov 16, 2018	280.0	87.50	91.50
LRCX 181116P00290000	P	Nov 16, 2018	290.0	97.10	100.90
LRCX 181116P00300000	P	Nov 16, 2018	300.0	106.70	110.80
LRCX 181116P00310000	P	Nov 16, 2018	310.0	116.50	120.70
LRCX 181116P00320000	P	Nov 16, 2018	320.0	126.30	130.50
LRCX 181116P00330000	P	Nov 16, 2018	330.0	136.30	140.10
LRCX 190118C00055000	C	Jan 18, 2019	55.0	135.40	139.30
LRCX 190118C00060000	C	Jan 18, 2019	60.0	129.80	134.40
LRCX 190118C00065000	C	Jan 18, 2019	65.0	124.80	129.40
LRCX 190118C00070000	C	Jan 18, 2019	70.0	119.80	124.40
LRCX 190118C00075000	C	Jan 18, 2019	75.0	115.20	119.50
LRCX 190118C00080000	C	Jan 18, 2019	80.0	110.30	114.50
LRCX 190118C00085000	C	Jan 18, 2019	85.0	105.20	109.50
LRCX 190118C00087500	C	Jan 18, 2019	87.5	102.70	107.20
LRCX 190118C00090000	C	Jan 18, 2019	90.0	100.40	104.80
LRCX 190118C00092500	C	Jan 18, 2019	92.5	97.80	102.20
LRCX 190118C00095000	C	Jan 18, 2019	95.0	95.40	99.80
LRCX 190118C00097500	C	Jan 18, 2019	97.5	93.20	97.40
LRCX 190118C00100000	C	Jan 18, 2019	100.0	90.60	95.00
LRCX 190118C00105000	C	Jan 18, 2019	105.0	85.90	90.20
LRCX 190118C00110000	C	Jan 18, 2019	110.0	81.20	85.60
LRCX 190118C00115000	C	Jan 18, 2019	115.0	76.60	80.10
LRCX 190118C00120000	C	Jan 18, 2019	120.0	72.10	76.40
LRCX 190118C00125000	C	Jan 18, 2019	125.0	67.70	72.00
LRCX 190118C00130000	C	Jan 18, 2019	130.0	63.30	67.70
LRCX 190118C00135000	C	Jan 18, 2019	135.0	59.70	62.60
LRCX 190118C00140000	C	Jan 18, 2019	140.0	55.20	58.10
LRCX 190118C00145000	C	Jan 18, 2019	145.0	51.10	53.80
LRCX 190118C00150000	C	Jan 18, 2019	150.0	47.60	50.20
LRCX 190118C00155000	C	Jan 18, 2019	155.0	43.60	46.60
LRCX 190118C00160000	C	Jan 18, 2019	160.0	40.70	43.20
LRCX 190118C00165000	C	Jan 18, 2019	165.0	37.90	39.70
LRCX 190118C00170000	C	Jan 18, 2019	170.0	34.00	36.10
LRCX 190118C00175000	C	Jan 18, 2019	175.0	30.90	32.90
LRCX 190118C00180000	C	Jan 18, 2019	180.0	28.60	30.10
LRCX 190118C00185000	C	Jan 18, 2019	185.0	26.20	27.60
LRCX 190118C00190000	C	Jan 18, 2019	190.0	24.00	24.90
LRCX 190118C00195000	C	Jan 18, 2019	195.0	20.40	22.90
LRCX 190118C00200000	C	Jan 18, 2019	200.0	19.20	20.90
LRCX 190118C00210000	C	Jan 18, 2019	210.0	16.00	17.00
LRCX 190118C00220000	C	Jan 18, 2019	220.0	12.60	13.60
LRCX 190118C00230000	C	Jan 18, 2019	230.0	10.00	11.00
LRCX 190118C00240000	C	Jan 18, 2019	240.0	7.90	8.80
LRCX 190118C00250000	C	Jan 18, 2019	250.0	6.50	7.10
LRCX 190118C00260000	C	Jan 18, 2019	260.0	4.50	5.60
LRCX 190118C00270000	C	Jan 18, 2019	270.0	3.80	4.50
LRCX 190118C00280000	C	Jan 18, 2019	280.0	2.80	3.60
LRCX 190118C00290000	C	Jan 18, 2019	290.0	2.40	2.90
LRCX 190118C00300000	C	Jan 18, 2019	300.0	1.85	2.35
LRCX 190118C00310000	C	Jan 18, 2019	310.0	1.50	1.95
LRCX 190118C00320000	C	Jan 18, 2019	320.0	1.15	1.55
LRCX 190118C00330000	C	Jan 18, 2019	330.0	0.85	1.40
LRCX 190118P00055000	P	Jan 18, 2019	55.0	0.00	0.40
LRCX 190118P00060000	P	Jan 18, 2019	60.0	0.00	0.45
LRCX 190118P00065000	P	Jan 18, 2019	65.0	0.00	0.45
LRCX 190118P00070000	P	Jan 18, 2019	70.0	0.05	0.65
LRCX 190118P00075000	P	Jan 18, 2019	75.0	0.20	0.45
LRCX 190118P00080000	P	Jan 18, 2019	80.0	0.40	0.55
LRCX 190118P00085000	P	Jan 18, 2019	85.0	0.30	0.80
LRCX 190118P00087500	P	Jan 18, 2019	87.5	0.50	0.90
LRCX 190118P00090000	P	Jan 18, 2019	90.0	0.60	0.90
LRCX 190118P00092500	P	Jan 18, 2019	92.5	0.65	0.95
LRCX 190118P00095000	P	Jan 18, 2019	95.0	0.90	1.25
LRCX 190118P00097500	P	Jan 18, 2019	97.5	0.70	1.25
LRCX 190118P00100000	P	Jan 18, 2019	100.0	1.05	1.40
LRCX 190118P00105000	P	Jan 18, 2019	105.0	0.70	1.70
LRCX 190118P00110000	P	Jan 18, 2019	110.0	1.40	2.00
LRCX 190118P00115000	P	Jan 18, 2019	115.0	1.85	2.40
LRCX 190118P00120000	P	Jan 18, 2019	120.0	2.25	2.85
LRCX 190118P00125000	P	Jan 18, 2019	125.0	2.90	3.40
LRCX 190118P00130000	P	Jan 18, 2019	130.0	3.40	4.00
LRCX 190118P00135000	P	Jan 18, 2019	135.0	3.80	4.60
LRCX 190118P00140000	P	Jan 18, 2019	140.0	4.60	5.50
LRCX 190118P00145000	P	Jan 18, 2019	145.0	5.70	6.40
LRCX 190118P00150000	P	Jan 18, 2019	150.0	6.70	7.50
LRCX 190118P00155000	P	Jan 18, 2019	155.0	8.10	8.90
LRCX 190118P00160000	P	Jan 18, 2019	160.0	9.50	10.10
LRCX 190118P00165000	P	Jan 18, 2019	165.0	11.00	11.70
LRCX 190118P00170000	P	Jan 18, 2019	170.0	12.50	13.50
LRCX 190118P00175000	P	Jan 18, 2019	175.0	13.70	15.50
LRCX 190118P00180000	P	Jan 18, 2019	180.0	16.40	17.60
LRCX 190118P00185000	P	Jan 18, 2019	185.0	18.60	19.70
LRCX 190118P00190000	P	Jan 18, 2019	190.0	20.80	22.30
LRCX 190118P00195000	P	Jan 18, 2019	195.0	22.70	24.90
LRCX 190118P00200000	P	Jan 18, 2019	200.0	26.50	27.50
LRCX 190118P00210000	P	Jan 18, 2019	210.0	32.40	34.40
LRCX 190118P00220000	P	Jan 18, 2019	220.0	38.60	40.40
LRCX 190118P00230000	P	Jan 18, 2019	230.0	46.60	47.70
LRCX 190118P00240000	P	Jan 18, 2019	240.0	53.70	55.60
LRCX 190118P00250000	P	Jan 18, 2019	250.0	62.50	64.60
LRCX 190118P00260000	P	Jan 18, 2019	260.0	70.30	72.60
LRCX 190118P00270000	P	Jan 18, 2019	270.0	79.40	81.50
LRCX 190118P00280000	P	Jan 18, 2019	280.0	88.50	90.80
LRCX 190118P00290000	P	Jan 18, 2019	290.0	97.70	101.40
LRCX 190118P00300000	P	Jan 18, 2019	300.0	107.30	111.00
LRCX 190118P00310000	P	Jan 18, 2019	310.0	116.70	121.00
LRCX 190118P00320000	P	Jan 18, 2019	320.0	126.50	130.50
LRCX 190118P00330000	P	Jan 18, 2019	330.0	136.40	140.10
LRCX 200117C00085000	C	Jan 17, 2020	85.0	105.50	110.20
LRCX 200117C00090000	C	Jan 17, 2020	90.0	101.00	105.60
LRCX 200117C00095000	C	Jan 17, 2020	95.0	96.50	101.20
LRCX 200117C00100000	C	Jan 17, 2020	100.0	92.50	96.80
LRCX 200117C00105000	C	Jan 17, 2020	105.0	88.50	92.60
LRCX 200117C00110000	C	Jan 17, 2020	110.0	84.10	88.60
LRCX 200117C00115000	C	Jan 17, 2020	115.0	81.00	84.50
LRCX 200117C00120000	C	Jan 17, 2020	120.0	77.00	80.80
LRCX 200117C00125000	C	Jan 17, 2020	125.0	73.30	76.90
LRCX 200117C00130000	C	Jan 17, 2020	130.0	69.90	73.10
LRCX 200117C00135000	C	Jan 17, 2020	135.0	66.30	69.50
LRCX 200117C00140000	C	Jan 17, 2020	140.0	62.80	66.50
LRCX 200117C00145000	C	Jan 17, 2020	145.0	59.60	63.20
LRCX 200117C00150000	C	Jan 17, 2020	150.0	56.40	60.20
LRCX 200117C00155000	C	Jan 17, 2020	155.0	53.00	57.10
LRCX 200117C00160000	C	Jan 17, 2020	160.0	52.00	54.20
LRCX 200117C00165000	C	Jan 17, 2020	165.0	47.60	51.30
LRCX 200117C00170000	C	Jan 17, 2020	170.0	45.00	48.60
LRCX 200117C00175000	C	Jan 17, 2020	175.0	42.50	46.10
LRCX 200117C00180000	C	Jan 17, 2020	180.0	40.20	43.40
LRCX 200117C00185000	C	Jan 17, 2020	185.0	37.50	40.60
LRCX 200117C00190000	C	Jan 17, 2020	190.0	35.20	38.70
LRCX 200117C00195000	C	Jan 17, 2020	195.0	33.20	36.60
LRCX 200117C00200000	C	Jan 17, 2020	200.0	31.10	34.90
LRCX 200117C00205000	C	Jan 17, 2020	205.0	29.20	32.50
LRCX 200117C00210000	C	Jan 17, 2020	210.0	27.40	31.10
LRCX 200117C00215000	C	Jan 17, 2020	215.0	25.60	29.60
LRCX 200117C00220000	C	Jan 17, 2020	220.0	23.80	27.90
LRCX 200117C00225000	C	Jan 17, 2020	225.0	22.80	26.20
LRCX 200117C00230000	C	Jan 17, 2020	230.0	20.70	24.90
LRCX 200117C00235000	C	Jan 17, 2020	235.0	20.10	23.00
LRCX 200117C00240000	C	Jan 17, 2020	240.0	19.00	22.20
LRCX 200117C00245000	C	Jan 17, 2020	245.0	17.40	20.00
LRCX 200117C00250000	C	Jan 17, 2020	250.0	15.60	19.30
LRCX 200117C00260000	C	Jan 17, 2020	260.0	14.30	17.40
LRCX 200117C00270000	C	Jan 17, 2020	270.0	11.90	15.50
LRCX 200117C00280000	C	Jan 17, 2020	280.0	10.30	14.50
LRCX 200117C00290000	C	Jan 17, 2020	290.0	9.20	12.70
LRCX 200117C00300000	C	Jan 17, 2020	300.0	8.30	10.50
LRCX 200117C00310000	C	Jan 17, 2020	310.0	7.20	8.90
LRCX 200117C00320000	C	Jan 17, 2020	320.0	5.50	8.20
LRCX 200117C00330000	C	Jan 17, 2020	330.0	5.50	6.90
LRCX 200117P00085000	P	Jan 17, 2020	85.0	2.35	3.60
LRCX 200117P00090000	P	Jan 17, 2020	90.0	2.25	4.00
LRCX 200117P00095000	P	Jan 17, 2020	95.0	2.90	5.30
LRCX 200117P00100000	P	Jan 17, 2020	100.0	3.50	5.70
LRCX 200117P00105000	P	Jan 17, 2020	105.0	4.30	5.50
LRCX 200117P00110000	P	Jan 17, 2020	110.0	5.10	7.40
LRCX 200117P00115000	P	Jan 17, 2020	115.0	6.00	8.20
LRCX 200117P00120000	P	Jan 17, 2020	120.0	7.10	8.40
LRCX 200117P00125000	P	Jan 17, 2020	125.0	6.80	11.20
LRCX 200117P00130000	P	Jan 17, 2020	130.0	9.40	10.80
LRCX 200117P00135000	P	Jan 17, 2020	135.0	10.20	12.30
LRCX 200117P00140000	P	Jan 17, 2020	140.0	11.20	14.20
LRCX 200117P00145000	P	Jan 17, 2020	145.0	13.10	15.60
LRCX 200117P00150000	P	Jan 17, 2020	150.0	15.00	17.30
LRCX 200117P00155000	P	Jan 17, 2020	155.0	16.70	18.90
LRCX 200117P00160000	P	Jan 17, 2020	160.0	18.10	20.90
LRCX 200117P00165000	P	Jan 17, 2020	165.0	20.10	23.00
LRCX 200117P00170000	P	Jan 17, 2020	170.0	21.70	25.20
LRCX 200117P00175000	P	Jan 17, 2020	175.0	24.00	27.80
LRCX 200117P00180000	P	Jan 17, 2020	180.0	27.00	29.60
LRCX 200117P00185000	P	Jan 17, 2020	185.0	28.70	32.20
LRCX 200117P00190000	P	Jan 17, 2020	190.0	32.20	34.10
LRCX 200117P00195000	P	Jan 17, 2020	195.0	34.40	37.20
LRCX 200117P00200000	P	Jan 17, 2020	200.0	37.80	40.90
LRCX 200117P00205000	P	Jan 17, 2020	205.0	40.10	42.80
LRCX 200117P00210000	P	Jan 17, 2020	210.0	42.70	46.10
LRCX 200117P00215000	P	Jan 17, 2020	215.0	46.10	49.20
LRCX 200117P00220000	P	Jan 17, 2020	220.0	49.40	52.40
LRCX 200117P00225000	P	Jan 17, 2020	225.0	52.30	55.50
LRCX 200117P00230000	P	Jan 17, 2020	230.0	55.90	59.40
LRCX 200117P00235000	P	Jan 17, 2020	235.0	59.60	62.50
LRCX 200117P00240000	P	Jan 17, 2020	240.0	63.00	66.10
LRCX 200117P00245000	P	Jan 17, 2020	245.0	66.60	70.20
LRCX 200117P00250000	P	Jan 17, 2020	250.0	69.90	73.70
LRCX 200117P00260000	P	Jan 17, 2020	260.0	78.10	81.30
LRCX 200117P00270000	P	Jan 17, 2020	270.0	85.70	89.40
LRCX 200117P00280000	P	Jan 17, 2020	280.0	94.00	97.00
LRCX 200117P00290000	P	Jan 17, 2020	290.0	103.10	105.20
LRCX 200117P00300000	P	Jan 17, 2020	300.0	111.20	113.90
LRCX 200117P00310000	P	Jan 17, 2020	310.0	119.70	123.30
LRCX 200117P00320000	P	Jan 17, 2020	320.0	128.70	132.50
LRCX 200117P00330000	P	Jan 17, 2020	330.0	137.90	141.70