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 (2016-07-01)Premium Content

Lam Research Corporation (LRCX)
As of Aug 29 2016 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 160916C00035000 C 09/16/16 35.0 58.30 61.00
LRCX 160916C00037500 C 09/16/16 37.5 55.40 58.50
LRCX 160916C00040000 C 09/16/16 40.0 53.00 56.00
LRCX 160916C00042500 C 09/16/16 42.5 50.40 53.50
LRCX 160916C00045000 C 09/16/16 45.0 48.00 51.00
LRCX 160916C00047500 C 09/16/16 47.5 45.80 48.50
LRCX 160916C00050000 C 09/16/16 50.0 43.30 46.00
LRCX 160916C00055000 C 09/16/16 55.0 38.30 40.00
LRCX 160916C00057500 C 09/16/16 57.5 35.80 37.50
LRCX 160916C00060000 C 09/16/16 60.0 33.30 35.00
LRCX 160916C00062500 C 09/16/16 62.5 30.80 32.50
LRCX 160916C00065000 C 09/16/16 65.0 28.30 30.90
LRCX 160916C00067500 C 09/16/16 67.5 25.80 28.40
LRCX 160916C00070000 C 09/16/16 70.0 23.30 25.90
LRCX 160916C00072500 C 09/16/16 72.5 20.80 23.40
LRCX 160916C00075000 C 09/16/16 75.0 18.30 20.90
LRCX 160916C00077500 C 09/16/16 77.5 16.70 17.50
LRCX 160916C00080000 C 09/16/16 80.0 13.30 16.00
LRCX 160916C00082500 C 09/16/16 82.5 11.10 12.80
LRCX 160916C00085000 C 09/16/16 85.0 8.30 10.30
LRCX 160916C00087500 C 09/16/16 87.5 6.80 7.70
LRCX 160916C00090000 C 09/16/16 90.0 4.70 5.20
LRCX 160916C00092500 C 09/16/16 92.5 2.70 2.90
LRCX 160916C00095000 C 09/16/16 95.0 1.35 1.50
LRCX 160916C00097500 C 09/16/16 97.5 0.55 0.70
LRCX 160916C00100000 C 09/16/16 100.0 0.15 0.30
LRCX 160916C00105000 C 09/16/16 105.0 0.00 0.15
LRCX 160916P00035000 P 09/16/16 35.0 0.00 0.15
LRCX 160916P00037500 P 09/16/16 37.5 0.00 0.15
LRCX 160916P00040000 P 09/16/16 40.0 0.00 0.15
LRCX 160916P00042500 P 09/16/16 42.5 0.00 0.15
LRCX 160916P00045000 P 09/16/16 45.0 0.00 0.15
LRCX 160916P00047500 P 09/16/16 47.5 0.00 0.15
LRCX 160916P00050000 P 09/16/16 50.0 0.00 0.15
LRCX 160916P00055000 P 09/16/16 55.0 0.00 0.15
LRCX 160916P00057500 P 09/16/16 57.5 0.00 0.15
LRCX 160916P00060000 P 09/16/16 60.0 0.00 0.15
LRCX 160916P00062500 P 09/16/16 62.5 0.00 0.15
LRCX 160916P00065000 P 09/16/16 65.0 0.00 0.15
LRCX 160916P00067500 P 09/16/16 67.5 0.00 0.15
LRCX 160916P00070000 P 09/16/16 70.0 0.00 0.15
LRCX 160916P00072500 P 09/16/16 72.5 0.00 0.15
LRCX 160916P00075000 P 09/16/16 75.0 0.00 0.15
LRCX 160916P00077500 P 09/16/16 77.5 0.00 0.50
LRCX 160916P00080000 P 09/16/16 80.0 0.00 0.35
LRCX 160916P00082500 P 09/16/16 82.5 0.00 0.25
LRCX 160916P00085000 P 09/16/16 85.0 0.05 0.45
LRCX 160916P00087500 P 09/16/16 87.5 0.15 0.35
LRCX 160916P00090000 P 09/16/16 90.0 0.45 0.65
LRCX 160916P00092500 P 09/16/16 92.5 1.05 1.30
LRCX 160916P00095000 P 09/16/16 95.0 2.20 2.45
LRCX 160916P00097500 P 09/16/16 97.5 3.70 4.20
LRCX 160916P00100000 P 09/16/16 100.0 4.80 7.20
LRCX 160916P00105000 P 09/16/16 105.0 9.40 12.20
LRCX 161021C00045000 C 10/21/16 45.0 48.00 51.20
LRCX 161021C00050000 C 10/21/16 50.0 43.30 46.00
LRCX 161021C00055000 C 10/21/16 55.0 38.30 41.20
LRCX 161021C00060000 C 10/21/16 60.0 33.30 36.00
LRCX 161021C00065000 C 10/21/16 65.0 28.30 31.00
LRCX 161021C00070000 C 10/21/16 70.0 23.30 26.40
LRCX 161021C00075000 C 10/21/16 75.0 18.40 21.00
LRCX 161021C00080000 C 10/21/16 80.0 14.30 16.40
LRCX 161021C00085000 C 10/21/16 85.0 9.60 11.80
LRCX 161021C00087500 C 10/21/16 87.5 7.60 9.70
LRCX 161021C00090000 C 10/21/16 90.0 6.20 6.40
LRCX 161021C00092500 C 10/21/16 92.5 4.60 4.80
LRCX 161021C00095000 C 10/21/16 95.0 3.30 3.40
LRCX 161021C00097500 C 10/21/16 97.5 2.20 2.35
LRCX 161021C00100000 C 10/21/16 100.0 1.40 1.55
LRCX 161021C00105000 C 10/21/16 105.0 0.40 0.80
LRCX 161021C00110000 C 10/21/16 110.0 0.10 0.30
LRCX 161021C00115000 C 10/21/16 115.0 0.00 0.20
LRCX 161021C00120000 C 10/21/16 120.0 0.00 0.15
LRCX 161021C00125000 C 10/21/16 125.0 0.00 0.15
LRCX 161021C00130000 C 10/21/16 130.0 0.00 0.15
LRCX 161021C00135000 C 10/21/16 135.0 0.00 0.15
LRCX 161021P00045000 P 10/21/16 45.0 0.00 0.15
LRCX 161021P00050000 P 10/21/16 50.0 0.00 0.15
LRCX 161021P00055000 P 10/21/16 55.0 0.00 0.15
LRCX 161021P00060000 P 10/21/16 60.0 0.00 0.20
LRCX 161021P00065000 P 10/21/16 65.0 0.00 0.20
LRCX 161021P00070000 P 10/21/16 70.0 0.05 0.30
LRCX 161021P00075000 P 10/21/16 75.0 0.15 0.45
LRCX 161021P00080000 P 10/21/16 80.0 0.40 0.75
LRCX 161021P00085000 P 10/21/16 85.0 0.95 1.15
LRCX 161021P00087500 P 10/21/16 87.5 1.40 1.60
LRCX 161021P00090000 P 10/21/16 90.0 2.00 2.25
LRCX 161021P00092500 P 10/21/16 92.5 2.85 3.20
LRCX 161021P00095000 P 10/21/16 95.0 3.90 4.30
LRCX 161021P00097500 P 10/21/16 97.5 5.20 5.70
LRCX 161021P00100000 P 10/21/16 100.0 6.50 7.50
LRCX 161021P00105000 P 10/21/16 105.0 10.00 12.50
LRCX 161021P00110000 P 10/21/16 110.0 14.40 17.20
LRCX 161021P00115000 P 10/21/16 115.0 19.00 22.20
LRCX 161021P00120000 P 10/21/16 120.0 24.30 27.00
LRCX 161021P00125000 P 10/21/16 125.0 28.90 32.00
LRCX 161021P00130000 P 10/21/16 130.0 33.90 37.00
LRCX 161021P00135000 P 10/21/16 135.0 39.20 42.00
LRCX 161216C00042500 C 12/16/16 42.5 50.70 53.40
LRCX 161216C00045000 C 12/16/16 45.0 48.30 50.90
LRCX 161216C00047500 C 12/16/16 47.5 45.70 48.50
LRCX 161216C00050000 C 12/16/16 50.0 43.30 46.40
LRCX 161216C00055000 C 12/16/16 55.0 38.30 41.00
LRCX 161216C00060000 C 12/16/16 60.0 33.30 36.20
LRCX 161216C00065000 C 12/16/16 65.0 28.40 31.20
LRCX 161216C00067500 C 12/16/16 67.5 26.30 28.60
LRCX 161216C00070000 C 12/16/16 70.0 23.50 26.40
LRCX 161216C00072500 C 12/16/16 72.5 21.50 23.80
LRCX 161216C00075000 C 12/16/16 75.0 19.20 21.40
LRCX 161216C00077500 C 12/16/16 77.5 16.50 18.90
LRCX 161216C00080000 C 12/16/16 80.0 15.20 16.30
LRCX 161216C00082500 C 12/16/16 82.5 13.20 14.00
LRCX 161216C00085000 C 12/16/16 85.0 11.30 11.70
LRCX 161216C00087500 C 12/16/16 87.5 9.50 9.90
LRCX 161216C00090000 C 12/16/16 90.0 7.80 8.20
LRCX 161216C00092500 C 12/16/16 92.5 6.30 6.70
LRCX 161216C00095000 C 12/16/16 95.0 5.00 5.40
LRCX 161216C00097500 C 12/16/16 97.5 3.80 4.40
LRCX 161216C00100000 C 12/16/16 100.0 2.85 3.40
LRCX 161216C00105000 C 12/16/16 105.0 1.50 1.85
LRCX 161216C00110000 C 12/16/16 110.0 0.70 1.05
LRCX 161216C00115000 C 12/16/16 115.0 0.25 0.60
LRCX 161216C00120000 C 12/16/16 120.0 0.05 0.35
LRCX 161216P00042500 P 12/16/16 42.5 0.00 0.10
LRCX 161216P00045000 P 12/16/16 45.0 0.00 0.10
LRCX 161216P00047500 P 12/16/16 47.5 0.00 0.10
LRCX 161216P00050000 P 12/16/16 50.0 0.00 0.15
LRCX 161216P00055000 P 12/16/16 55.0 0.05 0.25
LRCX 161216P00060000 P 12/16/16 60.0 0.05 0.25
LRCX 161216P00065000 P 12/16/16 65.0 0.20 0.50
LRCX 161216P00067500 P 12/16/16 67.5 0.30 0.60
LRCX 161216P00070000 P 12/16/16 70.0 0.35 0.75
LRCX 161216P00072500 P 12/16/16 72.5 0.65 0.90
LRCX 161216P00075000 P 12/16/16 75.0 0.75 1.10
LRCX 161216P00077500 P 12/16/16 77.5 1.00 1.30
LRCX 161216P00080000 P 12/16/16 80.0 1.30 1.60
LRCX 161216P00082500 P 12/16/16 82.5 1.70 1.95
LRCX 161216P00085000 P 12/16/16 85.0 2.30 2.50
LRCX 161216P00087500 P 12/16/16 87.5 2.85 3.10
LRCX 161216P00090000 P 12/16/16 90.0 3.60 4.00
LRCX 161216P00092500 P 12/16/16 92.5 4.60 5.00
LRCX 161216P00095000 P 12/16/16 95.0 5.70 6.20
LRCX 161216P00097500 P 12/16/16 97.5 7.10 7.50
LRCX 161216P00100000 P 12/16/16 100.0 8.60 9.00
LRCX 161216P00105000 P 12/16/16 105.0 12.00 12.80
LRCX 161216P00110000 P 12/16/16 110.0 15.40 18.20
LRCX 161216P00115000 P 12/16/16 115.0 19.50 22.10
LRCX 161216P00120000 P 12/16/16 120.0 24.50 27.40
LRCX 170120C00032500 C 01/20/17 32.5 60.70 63.50
LRCX 170120C00035000 C 01/20/17 35.0 58.00 61.00
LRCX 170120C00037500 C 01/20/17 37.5 55.70 58.50
LRCX 170120C00040000 C 01/20/17 40.0 53.30 56.00
LRCX 170120C00042500 C 01/20/17 42.5 50.70 53.50
LRCX 170120C00045000 C 01/20/17 45.0 48.30 51.80
LRCX 170120C00047500 C 01/20/17 47.5 45.50 48.70
LRCX 170120C00050000 C 01/20/17 50.0 43.30 46.20
LRCX 170120C00055000 C 01/20/17 55.0 38.30 41.00
LRCX 170120C00057500 C 01/20/17 57.5 35.70 38.50
LRCX 170120C00060000 C 01/20/17 60.0 33.60 36.10
LRCX 170120C00062500 C 01/20/17 62.5 31.20 33.60
LRCX 170120C00065000 C 01/20/17 65.0 28.80 30.60
LRCX 170120C00067500 C 01/20/17 67.5 26.40 28.90
LRCX 170120C00070000 C 01/20/17 70.0 24.10 26.60
LRCX 170120C00072500 C 01/20/17 72.5 21.80 24.20
LRCX 170120C00075000 C 01/20/17 75.0 19.10 21.80
LRCX 170120C00077500 C 01/20/17 77.5 16.90 19.70
LRCX 170120C00080000 C 01/20/17 80.0 14.70 17.40
LRCX 170120C00082500 C 01/20/17 82.5 13.60 14.80
LRCX 170120C00085000 C 01/20/17 85.0 11.90 12.20
LRCX 170120C00087500 C 01/20/17 87.5 10.00 10.40
LRCX 170120C00090000 C 01/20/17 90.0 8.50 8.70
LRCX 170120C00092500 C 01/20/17 92.5 7.00 7.20
LRCX 170120C00095000 C 01/20/17 95.0 5.70 5.80
LRCX 170120C00097500 C 01/20/17 97.5 4.40 4.70
LRCX 170120C00100000 C 01/20/17 100.0 3.40 3.70
LRCX 170120C00105000 C 01/20/17 105.0 2.00 2.20
LRCX 170120C00110000 C 01/20/17 110.0 1.05 1.55
LRCX 170120C00115000 C 01/20/17 115.0 0.50 0.90
LRCX 170120C00120000 C 01/20/17 120.0 0.25 0.55
LRCX 170120C00125000 C 01/20/17 125.0 0.05 0.35
LRCX 170120P00032500 P 01/20/17 32.5 0.00 0.05
LRCX 170120P00035000 P 01/20/17 35.0 0.00 0.10
LRCX 170120P00037500 P 01/20/17 37.5 0.00 0.10
LRCX 170120P00040000 P 01/20/17 40.0 0.00 0.10
LRCX 170120P00042500 P 01/20/17 42.5 0.00 0.10
LRCX 170120P00045000 P 01/20/17 45.0 0.05 0.15
LRCX 170120P00047500 P 01/20/17 47.5 0.05 0.15
LRCX 170120P00050000 P 01/20/17 50.0 0.10 0.25
LRCX 170120P00055000 P 01/20/17 55.0 0.15 0.35
LRCX 170120P00057500 P 01/20/17 57.5 0.25 0.45
LRCX 170120P00060000 P 01/20/17 60.0 0.30 0.50
LRCX 170120P00062500 P 01/20/17 62.5 0.35 0.60
LRCX 170120P00065000 P 01/20/17 65.0 0.45 0.70
LRCX 170120P00067500 P 01/20/17 67.5 0.60 0.85
LRCX 170120P00070000 P 01/20/17 70.0 0.75 1.00
LRCX 170120P00072500 P 01/20/17 72.5 0.95 1.20
LRCX 170120P00075000 P 01/20/17 75.0 1.20 1.45
LRCX 170120P00077500 P 01/20/17 77.5 1.50 1.65
LRCX 170120P00080000 P 01/20/17 80.0 1.85 2.10
LRCX 170120P00082500 P 01/20/17 82.5 2.25 2.45
LRCX 170120P00085000 P 01/20/17 85.0 2.95 3.10
LRCX 170120P00087500 P 01/20/17 87.5 3.50 3.80
LRCX 170120P00090000 P 01/20/17 90.0 4.30 4.60
LRCX 170120P00092500 P 01/20/17 92.5 5.30 5.60
LRCX 170120P00095000 P 01/20/17 95.0 6.40 6.80
LRCX 170120P00097500 P 01/20/17 97.5 7.80 8.10
LRCX 170120P00100000 P 01/20/17 100.0 9.30 9.60
LRCX 170120P00105000 P 01/20/17 105.0 12.80 13.20
LRCX 170120P00110000 P 01/20/17 110.0 16.80 18.60
LRCX 170120P00115000 P 01/20/17 115.0 20.10 22.40
LRCX 170120P00120000 P 01/20/17 120.0 24.70 27.10
LRCX 170120P00125000 P 01/20/17 125.0 29.50 32.30
LRCX 170317C00037500 C 03/17/17 37.5 55.70 58.50
LRCX 170317C00040000 C 03/17/17 40.0 53.30 56.00
LRCX 170317C00042500 C 03/17/17 42.5 50.70 53.90
LRCX 170317C00045000 C 03/17/17 45.0 48.30 51.00
LRCX 170317C00047500 C 03/17/17 47.5 45.80 48.50
LRCX 170317C00050000 C 03/17/17 50.0 43.30 46.00
LRCX 170317C00055000 C 03/17/17 55.0 38.40 41.40
LRCX 170317C00060000 C 03/17/17 60.0 33.50 36.30
LRCX 170317C00065000 C 03/17/17 65.0 29.10 31.50
LRCX 170317C00067500 C 03/17/17 67.5 26.80 29.20
LRCX 170317C00070000 C 03/17/17 70.0 24.10 27.10
LRCX 170317C00072500 C 03/17/17 72.5 21.90 24.80
LRCX 170317C00075000 C 03/17/17 75.0 19.70 22.70
LRCX 170317C00077500 C 03/17/17 77.5 17.50 20.60
LRCX 170317C00080000 C 03/17/17 80.0 15.50 18.50
LRCX 170317C00082500 C 03/17/17 82.5 13.50 16.60
LRCX 170317C00085000 C 03/17/17 85.0 13.00 13.80
LRCX 170317C00087500 C 03/17/17 87.5 11.30 12.10
LRCX 170317C00090000 C 03/17/17 90.0 9.60 10.50
LRCX 170317C00092500 C 03/17/17 92.5 8.20 9.00
LRCX 170317C00095000 C 03/17/17 95.0 6.80 7.70
LRCX 170317C00097500 C 03/17/17 97.5 5.80 6.50
LRCX 170317C00100000 C 03/17/17 100.0 4.70 5.40
LRCX 170317C00105000 C 03/17/17 105.0 3.00 3.70
LRCX 170317C00110000 C 03/17/17 110.0 1.85 2.45
LRCX 170317C00115000 C 03/17/17 115.0 0.90 1.60
LRCX 170317C00120000 C 03/17/17 120.0 0.45 1.05
LRCX 170317C00125000 C 03/17/17 125.0 0.20 0.65
LRCX 170317C00130000 C 03/17/17 130.0 0.10 0.45
LRCX 170317P00037500 P 03/17/17 37.5 0.00 0.15
LRCX 170317P00040000 P 03/17/17 40.0 0.00 0.20
LRCX 170317P00042500 P 03/17/17 42.5 0.00 0.20
LRCX 170317P00045000 P 03/17/17 45.0 0.00 0.30
LRCX 170317P00047500 P 03/17/17 47.5 0.00 0.35
LRCX 170317P00050000 P 03/17/17 50.0 0.05 0.45
LRCX 170317P00055000 P 03/17/17 55.0 0.15 0.60
LRCX 170317P00060000 P 03/17/17 60.0 0.35 0.85
LRCX 170317P00065000 P 03/17/17 65.0 0.85 1.15
LRCX 170317P00067500 P 03/17/17 67.5 0.70 1.35
LRCX 170317P00070000 P 03/17/17 70.0 0.90 1.60
LRCX 170317P00072500 P 03/17/17 72.5 1.15 1.85
LRCX 170317P00075000 P 03/17/17 75.0 1.50 2.20
LRCX 170317P00077500 P 03/17/17 77.5 1.85 2.60
LRCX 170317P00080000 P 03/17/17 80.0 2.40 3.10
LRCX 170317P00082500 P 03/17/17 82.5 2.90 3.60
LRCX 170317P00085000 P 03/17/17 85.0 3.60 4.20
LRCX 170317P00087500 P 03/17/17 87.5 4.40 5.00
LRCX 170317P00090000 P 03/17/17 90.0 5.20 5.90
LRCX 170317P00092500 P 03/17/17 92.5 6.20 6.90
LRCX 170317P00095000 P 03/17/17 95.0 7.40 8.20
LRCX 170317P00097500 P 03/17/17 97.5 8.70 9.50
LRCX 170317P00100000 P 03/17/17 100.0 10.10 11.00
LRCX 170317P00105000 P 03/17/17 105.0 13.50 14.40
LRCX 170317P00110000 P 03/17/17 110.0 16.50 19.40
LRCX 170317P00115000 P 03/17/17 115.0 20.60 23.40
LRCX 170317P00120000 P 03/17/17 120.0 25.20 28.00
LRCX 170317P00125000 P 03/17/17 125.0 29.40 32.60
LRCX 170317P00130000 P 03/17/17 130.0 34.50 37.40
LRCX 170616C00037500 C 06/16/17 37.5 55.70 58.50
LRCX 170616C00040000 C 06/16/17 40.0 53.30 56.00
LRCX 170616C00042500 C 06/16/17 42.5 50.80 53.50
LRCX 170616C00045000 C 06/16/17 45.0 48.30 51.10
LRCX 170616C00047500 C 06/16/17 47.5 45.70 48.60
LRCX 170616C00050000 C 06/16/17 50.0 43.40 46.20
LRCX 170616C00055000 C 06/16/17 55.0 38.60 41.70
LRCX 170616C00060000 C 06/16/17 60.0 33.70 36.80
LRCX 170616C00065000 C 06/16/17 65.0 29.10 32.20
LRCX 170616C00067500 C 06/16/17 67.5 26.90 30.00
LRCX 170616C00070000 C 06/16/17 70.0 24.70 27.80
LRCX 170616C00072500 C 06/16/17 72.5 22.50 25.70
LRCX 170616C00075000 C 06/16/17 75.0 20.40 23.70
LRCX 170616C00077500 C 06/16/17 77.5 18.40 21.80
LRCX 170616C00080000 C 06/16/17 80.0 16.50 19.90
LRCX 170616C00082500 C 06/16/17 82.5 16.10 17.10
LRCX 170616C00085000 C 06/16/17 85.0 14.20 15.30
LRCX 170616C00087500 C 06/16/17 87.5 12.80 13.70
LRCX 170616C00090000 C 06/16/17 90.0 11.20 12.20
LRCX 170616C00092500 C 06/16/17 92.5 9.80 10.80
LRCX 170616C00095000 C 06/16/17 95.0 8.60 9.50
LRCX 170616C00097500 C 06/16/17 97.5 7.40 8.30
LRCX 170616C00100000 C 06/16/17 100.0 6.20 7.20
LRCX 170616C00105000 C 06/16/17 105.0 4.40 5.30
LRCX 170616C00110000 C 06/16/17 110.0 3.10 3.80
LRCX 170616C00115000 C 06/16/17 115.0 2.05 2.80
LRCX 170616C00120000 C 06/16/17 120.0 1.15 1.95
LRCX 170616C00125000 C 06/16/17 125.0 0.65 1.40
LRCX 170616P00037500 P 06/16/17 37.5 0.00 0.30
LRCX 170616P00040000 P 06/16/17 40.0 0.05 0.35
LRCX 170616P00042500 P 06/16/17 42.5 0.05 0.45
LRCX 170616P00045000 P 06/16/17 45.0 0.10 0.55
LRCX 170616P00047500 P 06/16/17 47.5 0.15 0.65
LRCX 170616P00050000 P 06/16/17 50.0 0.20 0.75
LRCX 170616P00055000 P 06/16/17 55.0 0.40 1.00
LRCX 170616P00060000 P 06/16/17 60.0 0.70 1.35
LRCX 170616P00065000 P 06/16/17 65.0 1.10 1.80
LRCX 170616P00067500 P 06/16/17 67.5 1.35 2.10
LRCX 170616P00070000 P 06/16/17 70.0 1.65 2.45
LRCX 170616P00072500 P 06/16/17 72.5 2.05 2.85
LRCX 170616P00075000 P 06/16/17 75.0 2.45 3.30
LRCX 170616P00077500 P 06/16/17 77.5 2.95 3.70
LRCX 170616P00080000 P 06/16/17 80.0 3.60 4.30
LRCX 170616P00082500 P 06/16/17 82.5 4.20 5.00
LRCX 170616P00085000 P 06/16/17 85.0 5.20 5.80
LRCX 170616P00087500 P 06/16/17 87.5 5.90 6.60
LRCX 170616P00090000 P 06/16/17 90.0 6.80 7.50
LRCX 170616P00092500 P 06/16/17 92.5 7.80 8.60
LRCX 170616P00095000 P 06/16/17 95.0 9.00 9.80
LRCX 170616P00097500 P 06/16/17 97.5 10.30 11.10
LRCX 170616P00100000 P 06/16/17 100.0 11.80 12.80
LRCX 170616P00105000 P 06/16/17 105.0 15.00 15.90
LRCX 170616P00110000 P 06/16/17 110.0 18.60 19.40
LRCX 170616P00115000 P 06/16/17 115.0 21.40 24.60
LRCX 170616P00120000 P 06/16/17 120.0 25.70 28.80
LRCX 170616P00125000 P 06/16/17 125.0 30.20 32.80
LRCX 180119C00035000 C 01/19/18 35.0 58.30 61.80
LRCX 180119C00037500 C 01/19/18 37.5 55.70 59.20
LRCX 180119C00040000 C 01/19/18 40.0 53.30 56.80
LRCX 180119C00042500 C 01/19/18 42.5 50.80 54.40
LRCX 180119C00045000 C 01/19/18 45.0 48.50 51.80
LRCX 180119C00047500 C 01/19/18 47.5 46.10 49.40
LRCX 180119C00050000 C 01/19/18 50.0 43.80 47.20
LRCX 180119C00055000 C 01/19/18 55.0 39.30 42.60
LRCX 180119C00057500 C 01/19/18 57.5 37.10 40.40
LRCX 180119C00060000 C 01/19/18 60.0 34.90 38.10
LRCX 180119C00062500 C 01/19/18 62.5 32.80 35.70
LRCX 180119C00065000 C 01/19/18 65.0 30.80 33.50
LRCX 180119C00067500 C 01/19/18 67.5 28.80 31.80
LRCX 180119C00070000 C 01/19/18 70.0 26.80 29.50
LRCX 180119C00072500 C 01/19/18 72.5 24.90 27.50
LRCX 180119C00075000 C 01/19/18 75.0 23.10 25.70
LRCX 180119C00077500 C 01/19/18 77.5 21.30 24.00
LRCX 180119C00080000 C 01/19/18 80.0 19.60 22.20
LRCX 180119C00082500 C 01/19/18 82.5 18.00 20.50
LRCX 180119C00085000 C 01/19/18 85.0 16.60 18.60
LRCX 180119C00087500 C 01/19/18 87.5 15.10 17.10
LRCX 180119C00090000 C 01/19/18 90.0 13.70 15.70
LRCX 180119C00092500 C 01/19/18 92.5 12.40 14.20
LRCX 180119C00095000 C 01/19/18 95.0 11.20 13.10
LRCX 180119C00097500 C 01/19/18 97.5 10.00 11.80
LRCX 180119C00100000 C 01/19/18 100.0 9.00 10.50
LRCX 180119C00105000 C 01/19/18 105.0 7.00 8.60
LRCX 180119C00110000 C 01/19/18 110.0 5.50 6.80
LRCX 180119C00115000 C 01/19/18 115.0 4.20 5.40
LRCX 180119C00120000 C 01/19/18 120.0 3.10 4.20
LRCX 180119C00125000 C 01/19/18 125.0 2.25 3.30
LRCX 180119C00130000 C 01/19/18 130.0 1.75 2.40
LRCX 180119P00035000 P 01/19/18 35.0 0.20 0.85
LRCX 180119P00037500 P 01/19/18 37.5 0.30 1.00
LRCX 180119P00040000 P 01/19/18 40.0 0.65 1.10
LRCX 180119P00042500 P 01/19/18 42.5 0.55 1.25
LRCX 180119P00045000 P 01/19/18 45.0 0.70 1.40
LRCX 180119P00047500 P 01/19/18 47.5 0.85 1.60
LRCX 180119P00050000 P 01/19/18 50.0 1.10 1.80
LRCX 180119P00055000 P 01/19/18 55.0 1.50 2.30
LRCX 180119P00057500 P 01/19/18 57.5 1.80 2.60
LRCX 180119P00060000 P 01/19/18 60.0 2.05 2.80
LRCX 180119P00062500 P 01/19/18 62.5 2.40 3.10
LRCX 180119P00065000 P 01/19/18 65.0 2.85 3.50
LRCX 180119P00067500 P 01/19/18 67.5 3.20 4.00
LRCX 180119P00070000 P 01/19/18 70.0 3.60 4.50
LRCX 180119P00072500 P 01/19/18 72.5 4.10 5.10
LRCX 180119P00075000 P 01/19/18 75.0 4.80 5.30
LRCX 180119P00077500 P 01/19/18 77.5 5.40 6.50
LRCX 180119P00080000 P 01/19/18 80.0 6.10 7.30
LRCX 180119P00082500 P 01/19/18 82.5 7.00 8.10
LRCX 180119P00085000 P 01/19/18 85.0 7.70 9.00
LRCX 180119P00087500 P 01/19/18 87.5 8.60 10.00
LRCX 180119P00090000 P 01/19/18 90.0 9.80 11.10
LRCX 180119P00092500 P 01/19/18 92.5 10.90 12.30
LRCX 180119P00095000 P 01/19/18 95.0 12.00 13.50
LRCX 180119P00097500 P 01/19/18 97.5 13.20 14.90
LRCX 180119P00100000 P 01/19/18 100.0 14.60 16.30
LRCX 180119P00105000 P 01/19/18 105.0 17.50 19.40
LRCX 180119P00110000 P 01/19/18 110.0 20.70 22.80
LRCX 180119P00115000 P 01/19/18 115.0 24.20 26.60
LRCX 180119P00120000 P 01/19/18 120.0 27.90 30.50
LRCX 180119P00125000 P 01/19/18 125.0 32.00 34.60
LRCX 180119P00130000 P 01/19/18 130.0 36.20 38.90

OPRA data is delayed 15 minutes.