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 Jun 29 2016 11:34AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 160715C00037500 C 07/15/16 37.5 44.20 46.30
LRCX 160715C00040000 C 07/15/16 40.0 41.00 43.80
LRCX 160715C00042500 C 07/15/16 42.5 38.80 41.30
LRCX 160715C00045000 C 07/15/16 45.0 36.00 38.80
LRCX 160715C00050000 C 07/15/16 50.0 31.40 34.80
LRCX 160715C00055000 C 07/15/16 55.0 26.30 28.80
LRCX 160715C00060000 C 07/15/16 60.0 21.60 24.80
LRCX 160715C00065000 C 07/15/16 65.0 16.70 19.30
LRCX 160715C00067500 C 07/15/16 67.5 14.60 17.00
LRCX 160715C00070000 C 07/15/16 70.0 12.10 13.60
LRCX 160715C00072500 C 07/15/16 72.5 9.50 11.10
LRCX 160715C00075000 C 07/15/16 75.0 7.40 8.60
LRCX 160715C00077500 C 07/15/16 77.5 5.10 5.50
LRCX 160715C00080000 C 07/15/16 80.0 3.10 3.50
LRCX 160715C00082500 C 07/15/16 82.5 1.60 1.85
LRCX 160715C00085000 C 07/15/16 85.0 0.60 0.80
LRCX 160715C00087500 C 07/15/16 87.5 0.15 0.35
LRCX 160715C00090000 C 07/15/16 90.0 0.00 0.15
LRCX 160715C00092500 C 07/15/16 92.5 0.00 0.10
LRCX 160715C00095000 C 07/15/16 95.0 0.00 0.15
LRCX 160715C00100000 C 07/15/16 100.0 0.00 0.15
LRCX 160715C00105000 C 07/15/16 105.0 0.00 0.10
LRCX 160715C00110000 C 07/15/16 110.0 0.00 0.10
LRCX 160715P00037500 P 07/15/16 37.5 0.00 0.10
LRCX 160715P00040000 P 07/15/16 40.0 0.00 0.10
LRCX 160715P00042500 P 07/15/16 42.5 0.00 0.10
LRCX 160715P00045000 P 07/15/16 45.0 0.00 0.10
LRCX 160715P00050000 P 07/15/16 50.0 0.00 0.10
LRCX 160715P00055000 P 07/15/16 55.0 0.00 0.10
LRCX 160715P00060000 P 07/15/16 60.0 0.00 0.15
LRCX 160715P00065000 P 07/15/16 65.0 0.00 0.15
LRCX 160715P00067500 P 07/15/16 67.5 0.00 0.15
LRCX 160715P00070000 P 07/15/16 70.0 0.00 0.20
LRCX 160715P00072500 P 07/15/16 72.5 0.00 0.25
LRCX 160715P00075000 P 07/15/16 75.0 0.15 0.30
LRCX 160715P00077500 P 07/15/16 77.5 0.30 0.45
LRCX 160715P00080000 P 07/15/16 80.0 0.75 0.90
LRCX 160715P00082500 P 07/15/16 82.5 1.65 1.80
LRCX 160715P00085000 P 07/15/16 85.0 3.10 3.40
LRCX 160715P00087500 P 07/15/16 87.5 4.00 5.40
LRCX 160715P00090000 P 07/15/16 90.0 6.00 8.30
LRCX 160715P00092500 P 07/15/16 92.5 8.30 10.80
LRCX 160715P00095000 P 07/15/16 95.0 10.80 13.10
LRCX 160715P00100000 P 07/15/16 100.0 15.10 18.60
LRCX 160715P00105000 P 07/15/16 105.0 20.70 23.90
LRCX 160715P00110000 P 07/15/16 110.0 26.10 28.50
LRCX 160819C00042500 C 08/19/16 42.5 39.20 41.40
LRCX 160819C00045000 C 08/19/16 45.0 36.70 38.90
LRCX 160819C00050000 C 08/19/16 50.0 31.80 33.90
LRCX 160819C00055000 C 08/19/16 55.0 26.50 28.90
LRCX 160819C00060000 C 08/19/16 60.0 21.70 24.00
LRCX 160819C00065000 C 08/19/16 65.0 17.10 19.10
LRCX 160819C00070000 C 08/19/16 70.0 12.80 14.40
LRCX 160819C00072500 C 08/19/16 72.5 0.00 12.70
LRCX 160819C00075000 C 08/19/16 75.0 8.50 10.00
LRCX 160819C00077500 C 08/19/16 77.5 6.60 7.90
LRCX 160819C00080000 C 08/19/16 80.0 4.90 5.20
LRCX 160819C00082500 C 08/19/16 82.5 3.50 3.70
LRCX 160819C00085000 C 08/19/16 85.0 2.35 2.50
LRCX 160819C00087500 C 08/19/16 87.5 1.50 1.60
LRCX 160819C00090000 C 08/19/16 90.0 0.90 1.00
LRCX 160819C00092500 C 08/19/16 92.5 0.50 0.60
LRCX 160819C00095000 C 08/19/16 95.0 0.25 0.35
LRCX 160819C00100000 C 08/19/16 100.0 0.00 0.15
LRCX 160819C00105000 C 08/19/16 105.0 0.00 0.10
LRCX 160819C00110000 C 08/19/16 110.0 0.00 0.10
LRCX 160819C00115000 C 08/19/16 115.0 0.00 0.10
LRCX 160819C00120000 C 08/19/16 120.0 0.00 0.10
LRCX 160819P00042500 P 08/19/16 42.5 0.00 0.10
LRCX 160819P00045000 P 08/19/16 45.0 0.00 0.15
LRCX 160819P00050000 P 08/19/16 50.0 0.00 0.15
LRCX 160819P00055000 P 08/19/16 55.0 0.00 0.15
LRCX 160819P00060000 P 08/19/16 60.0 0.00 0.25
LRCX 160819P00065000 P 08/19/16 65.0 0.15 0.35
LRCX 160819P00070000 P 08/19/16 70.0 0.45 0.65
LRCX 160819P00075000 P 08/19/16 75.0 1.10 1.30
LRCX 160819P00077500 P 08/19/16 77.5 1.70 1.85
LRCX 160819P00080000 P 08/19/16 80.0 2.45 2.65
LRCX 160819P00082500 P 08/19/16 82.5 3.40 3.70
LRCX 160819P00085000 P 08/19/16 85.0 4.80 5.00
LRCX 160819P00087500 P 08/19/16 87.5 6.40 6.70
LRCX 160819P00090000 P 08/19/16 90.0 8.00 8.60
LRCX 160819P00092500 P 08/19/16 92.5 9.20 10.70
LRCX 160819P00095000 P 08/19/16 95.0 11.50 13.10
LRCX 160819P00100000 P 08/19/16 100.0 16.20 18.80
LRCX 160819P00105000 P 08/19/16 105.0 21.20 23.80
LRCX 160819P00110000 P 08/19/16 110.0 26.20 29.00
LRCX 160819P00115000 P 08/19/16 115.0 31.20 34.00
LRCX 160819P00120000 P 08/19/16 120.0 36.00 38.50
LRCX 160916C00035000 C 09/16/16 35.0 47.00 48.90
LRCX 160916C00037500 C 09/16/16 37.5 44.30 46.40
LRCX 160916C00040000 C 09/16/16 40.0 41.80 43.90
LRCX 160916C00042500 C 09/16/16 42.5 39.30 41.40
LRCX 160916C00045000 C 09/16/16 45.0 36.80 38.90
LRCX 160916C00047500 C 09/16/16 47.5 34.00 36.40
LRCX 160916C00050000 C 09/16/16 50.0 31.70 34.20
LRCX 160916C00055000 C 09/16/16 55.0 26.90 29.00
LRCX 160916C00057500 C 09/16/16 57.5 24.40 26.50
LRCX 160916C00060000 C 09/16/16 60.0 22.50 24.30
LRCX 160916C00062500 C 09/16/16 62.5 20.00 21.70
LRCX 160916C00065000 C 09/16/16 65.0 17.60 19.30
LRCX 160916C00067500 C 09/16/16 67.5 15.30 17.10
LRCX 160916C00070000 C 09/16/16 70.0 13.00 14.70
LRCX 160916C00072500 C 09/16/16 72.5 11.00 12.50
LRCX 160916C00075000 C 09/16/16 75.0 9.00 10.40
LRCX 160916C00077500 C 09/16/16 77.5 7.20 8.10
LRCX 160916C00080000 C 09/16/16 80.0 5.60 5.80
LRCX 160916C00082500 C 09/16/16 82.5 4.10 4.40
LRCX 160916C00085000 C 09/16/16 85.0 2.95 3.10
LRCX 160916C00087500 C 09/16/16 87.5 2.05 2.15
LRCX 160916C00090000 C 09/16/16 90.0 1.30 1.45
LRCX 160916C00092500 C 09/16/16 92.5 0.80 0.90
LRCX 160916C00095000 C 09/16/16 95.0 0.50 0.60
LRCX 160916C00100000 C 09/16/16 100.0 0.15 0.25
LRCX 160916C00105000 C 09/16/16 105.0 0.00 0.15
LRCX 160916P00035000 P 09/16/16 35.0 0.00 0.05
LRCX 160916P00037500 P 09/16/16 37.5 0.00 0.05
LRCX 160916P00040000 P 09/16/16 40.0 0.00 0.10
LRCX 160916P00042500 P 09/16/16 42.5 0.00 0.10
LRCX 160916P00045000 P 09/16/16 45.0 0.00 0.10
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 0.05 0.20
LRCX 160916P00057500 P 09/16/16 57.5 0.05 0.25
LRCX 160916P00060000 P 09/16/16 60.0 0.15 0.35
LRCX 160916P00062500 P 09/16/16 62.5 0.25 0.45
LRCX 160916P00065000 P 09/16/16 65.0 0.35 0.55
LRCX 160916P00067500 P 09/16/16 67.5 0.50 0.75
LRCX 160916P00070000 P 09/16/16 70.0 0.85 1.00
LRCX 160916P00072500 P 09/16/16 72.5 1.20 1.40
LRCX 160916P00075000 P 09/16/16 75.0 1.70 1.85
LRCX 160916P00077500 P 09/16/16 77.5 2.35 2.55
LRCX 160916P00080000 P 09/16/16 80.0 3.20 3.40
LRCX 160916P00082500 P 09/16/16 82.5 4.20 4.50
LRCX 160916P00085000 P 09/16/16 85.0 5.60 5.80
LRCX 160916P00087500 P 09/16/16 87.5 7.10 7.40
LRCX 160916P00090000 P 09/16/16 90.0 8.90 9.20
LRCX 160916P00092500 P 09/16/16 92.5 9.90 11.70
LRCX 160916P00095000 P 09/16/16 95.0 12.00 13.80
LRCX 160916P00100000 P 09/16/16 100.0 16.60 18.30
LRCX 160916P00105000 P 09/16/16 105.0 21.40 23.30
LRCX 161216C00042500 C 12/16/16 42.5 39.20 42.20
LRCX 161216C00045000 C 12/16/16 45.0 36.20 39.00
LRCX 161216C00047500 C 12/16/16 47.5 33.70 36.50
LRCX 161216C00050000 C 12/16/16 50.0 31.30 34.10
LRCX 161216C00055000 C 12/16/16 55.0 27.50 29.30
LRCX 161216C00060000 C 12/16/16 60.0 22.90 24.60
LRCX 161216C00065000 C 12/16/16 65.0 18.50 20.10
LRCX 161216C00067500 C 12/16/16 67.5 16.00 18.00
LRCX 161216C00070000 C 12/16/16 70.0 14.00 15.90
LRCX 161216C00072500 C 12/16/16 72.5 12.40 13.90
LRCX 161216C00075000 C 12/16/16 75.0 10.70 11.00
LRCX 161216C00077500 C 12/16/16 77.5 9.00 9.30
LRCX 161216C00080000 C 12/16/16 80.0 7.40 7.80
LRCX 161216C00082500 C 12/16/16 82.5 6.00 6.30
LRCX 161216C00085000 C 12/16/16 85.0 4.90 5.10
LRCX 161216C00087500 C 12/16/16 87.5 3.80 4.00
LRCX 161216C00090000 C 12/16/16 90.0 2.90 3.20
LRCX 161216C00092500 C 12/16/16 92.5 2.20 2.40
LRCX 161216C00095000 C 12/16/16 95.0 1.65 1.80
LRCX 161216C00100000 C 12/16/16 100.0 0.85 0.95
LRCX 161216C00105000 C 12/16/16 105.0 0.40 0.50
LRCX 161216C00110000 C 12/16/16 110.0 0.15 0.25
LRCX 161216C00115000 C 12/16/16 115.0 0.00 0.15
LRCX 161216C00120000 C 12/16/16 120.0 0.00 0.10
LRCX 161216P00042500 P 12/16/16 42.5 0.10 0.30
LRCX 161216P00045000 P 12/16/16 45.0 0.10 0.35
LRCX 161216P00047500 P 12/16/16 47.5 0.15 0.40
LRCX 161216P00050000 P 12/16/16 50.0 0.30 0.50
LRCX 161216P00055000 P 12/16/16 55.0 0.50 0.70
LRCX 161216P00060000 P 12/16/16 60.0 0.85 1.00
LRCX 161216P00065000 P 12/16/16 65.0 1.35 1.55
LRCX 161216P00067500 P 12/16/16 67.5 1.75 1.95
LRCX 161216P00070000 P 12/16/16 70.0 2.20 2.45
LRCX 161216P00072500 P 12/16/16 72.5 2.75 3.00
LRCX 161216P00075000 P 12/16/16 75.0 3.40 3.70
LRCX 161216P00077500 P 12/16/16 77.5 4.20 4.50
LRCX 161216P00080000 P 12/16/16 80.0 5.20 5.50
LRCX 161216P00082500 P 12/16/16 82.5 6.30 6.60
LRCX 161216P00085000 P 12/16/16 85.0 7.60 7.90
LRCX 161216P00087500 P 12/16/16 87.5 9.00 9.30
LRCX 161216P00090000 P 12/16/16 90.0 10.60 10.90
LRCX 161216P00092500 P 12/16/16 92.5 12.40 12.70
LRCX 161216P00095000 P 12/16/16 95.0 14.30 14.60
LRCX 161216P00100000 P 12/16/16 100.0 17.50 19.10
LRCX 161216P00105000 P 12/16/16 105.0 21.90 23.60
LRCX 161216P00110000 P 12/16/16 110.0 26.70 29.30
LRCX 161216P00115000 P 12/16/16 115.0 31.50 33.60
LRCX 161216P00120000 P 12/16/16 120.0 36.00 38.90
LRCX 170120C00032500 C 01/20/17 32.5 49.10 51.90
LRCX 170120C00035000 C 01/20/17 35.0 46.30 48.90
LRCX 170120C00037500 C 01/20/17 37.5 43.80 46.40
LRCX 170120C00040000 C 01/20/17 40.0 41.30 43.90
LRCX 170120C00042500 C 01/20/17 42.5 38.80 41.50
LRCX 170120C00045000 C 01/20/17 45.0 36.40 39.00
LRCX 170120C00047500 C 01/20/17 47.5 33.90 36.60
LRCX 170120C00050000 C 01/20/17 50.0 31.90 34.60
LRCX 170120C00055000 C 01/20/17 55.0 27.20 29.80
LRCX 170120C00057500 C 01/20/17 57.5 24.90 27.20
LRCX 170120C00060000 C 01/20/17 60.0 22.60 25.00
LRCX 170120C00062500 C 01/20/17 62.5 20.40 22.70
LRCX 170120C00065000 C 01/20/17 65.0 18.80 20.50
LRCX 170120C00067500 C 01/20/17 67.5 16.70 18.40
LRCX 170120C00070000 C 01/20/17 70.0 14.50 16.20
LRCX 170120C00072500 C 01/20/17 72.5 12.80 13.80
LRCX 170120C00075000 C 01/20/17 75.0 11.20 11.60
LRCX 170120C00077500 C 01/20/17 77.5 9.50 9.90
LRCX 170120C00080000 C 01/20/17 80.0 8.00 8.30
LRCX 170120C00082500 C 01/20/17 82.5 6.70 7.00
LRCX 170120C00085000 C 01/20/17 85.0 5.50 5.70
LRCX 170120C00087500 C 01/20/17 87.5 4.40 4.70
LRCX 170120C00090000 C 01/20/17 90.0 3.50 3.70
LRCX 170120C00092500 C 01/20/17 92.5 2.75 2.95
LRCX 170120C00095000 C 01/20/17 95.0 2.10 2.30
LRCX 170120C00100000 C 01/20/17 100.0 1.20 1.30
LRCX 170120C00105000 C 01/20/17 105.0 0.60 0.70
LRCX 170120C00110000 C 01/20/17 110.0 0.30 0.35
LRCX 170120C00115000 C 01/20/17 115.0 0.10 0.20
LRCX 170120C00120000 C 01/20/17 120.0 0.05 0.10
LRCX 170120C00125000 C 01/20/17 125.0 0.00 0.10
LRCX 170120P00032500 P 01/20/17 32.5 0.05 0.15
LRCX 170120P00035000 P 01/20/17 35.0 0.10 0.20
LRCX 170120P00037500 P 01/20/17 37.5 0.10 0.25
LRCX 170120P00040000 P 01/20/17 40.0 0.15 0.35
LRCX 170120P00042500 P 01/20/17 42.5 0.20 0.40
LRCX 170120P00045000 P 01/20/17 45.0 0.25 0.45
LRCX 170120P00047500 P 01/20/17 47.5 0.35 0.55
LRCX 170120P00050000 P 01/20/17 50.0 0.45 0.65
LRCX 170120P00055000 P 01/20/17 55.0 0.70 0.90
LRCX 170120P00057500 P 01/20/17 57.5 0.85 1.05
LRCX 170120P00060000 P 01/20/17 60.0 1.10 1.30
LRCX 170120P00062500 P 01/20/17 62.5 1.40 1.55
LRCX 170120P00065000 P 01/20/17 65.0 1.75 1.90
LRCX 170120P00067500 P 01/20/17 67.5 2.15 2.35
LRCX 170120P00070000 P 01/20/17 70.0 2.70 2.85
LRCX 170120P00072500 P 01/20/17 72.5 3.30 3.50
LRCX 170120P00075000 P 01/20/17 75.0 4.00 4.30
LRCX 170120P00077500 P 01/20/17 77.5 4.80 5.10
LRCX 170120P00080000 P 01/20/17 80.0 5.80 6.10
LRCX 170120P00082500 P 01/20/17 82.5 6.90 7.20
LRCX 170120P00085000 P 01/20/17 85.0 8.20 8.50
LRCX 170120P00087500 P 01/20/17 87.5 9.60 9.90
LRCX 170120P00090000 P 01/20/17 90.0 11.20 11.50
LRCX 170120P00092500 P 01/20/17 92.5 12.90 13.20
LRCX 170120P00095000 P 01/20/17 95.0 14.80 15.10
LRCX 170120P00100000 P 01/20/17 100.0 18.90 19.30
LRCX 170120P00105000 P 01/20/17 105.0 23.30 23.70
LRCX 170120P00110000 P 01/20/17 110.0 28.00 28.50
LRCX 170120P00115000 P 01/20/17 115.0 31.60 33.70
LRCX 170120P00120000 P 01/20/17 120.0 36.50 38.30
LRCX 170120P00125000 P 01/20/17 125.0 40.50 44.00
LRCX 170317C00037500 C 03/17/17 37.5 44.60 46.50
LRCX 170317C00040000 C 03/17/17 40.0 41.50 44.10
LRCX 170317C00042500 C 03/17/17 42.5 39.70 41.60
LRCX 170317C00045000 C 03/17/17 45.0 36.70 39.20
LRCX 170317C00047500 C 03/17/17 47.5 34.70 36.80
LRCX 170317C00050000 C 03/17/17 50.0 32.10 34.60
LRCX 170317C00055000 C 03/17/17 55.0 27.50 30.00
LRCX 170317C00060000 C 03/17/17 60.0 23.60 25.30
LRCX 170317C00065000 C 03/17/17 65.0 18.90 21.10
LRCX 170317C00067500 C 03/17/17 67.5 17.30 19.00
LRCX 170317C00070000 C 03/17/17 70.0 15.40 17.00
LRCX 170317C00072500 C 03/17/17 72.5 13.60 14.70
LRCX 170317C00075000 C 03/17/17 75.0 11.90 13.00
LRCX 170317C00077500 C 03/17/17 77.5 10.40 11.10
LRCX 170317C00080000 C 03/17/17 80.0 8.90 9.60
LRCX 170317C00082500 C 03/17/17 82.5 7.60 8.30
LRCX 170317C00085000 C 03/17/17 85.0 6.40 7.10
LRCX 170317C00087500 C 03/17/17 87.5 5.30 6.00
LRCX 170317C00090000 C 03/17/17 90.0 4.40 5.10
LRCX 170317C00092500 C 03/17/17 92.5 3.50 4.20
LRCX 170317C00095000 C 03/17/17 95.0 2.85 3.50
LRCX 170317C00100000 C 03/17/17 100.0 1.75 2.40
LRCX 170317C00105000 C 03/17/17 105.0 1.00 1.60
LRCX 170317C00110000 C 03/17/17 110.0 0.50 1.00
LRCX 170317C00115000 C 03/17/17 115.0 0.20 0.70
LRCX 170317C00120000 C 03/17/17 120.0 0.05 0.50
LRCX 170317P00037500 P 03/17/17 37.5 0.00 0.40
LRCX 170317P00040000 P 03/17/17 40.0 0.05 0.50
LRCX 170317P00042500 P 03/17/17 42.5 0.10 0.60
LRCX 170317P00045000 P 03/17/17 45.0 0.25 0.70
LRCX 170317P00047500 P 03/17/17 47.5 0.35 0.85
LRCX 170317P00050000 P 03/17/17 50.0 0.50 1.00
LRCX 170317P00055000 P 03/17/17 55.0 0.90 1.40
LRCX 170317P00060000 P 03/17/17 60.0 1.45 1.95
LRCX 170317P00065000 P 03/17/17 65.0 2.15 2.90
LRCX 170317P00067500 P 03/17/17 67.5 2.65 3.20
LRCX 170317P00070000 P 03/17/17 70.0 3.20 3.80
LRCX 170317P00072500 P 03/17/17 72.5 3.90 4.50
LRCX 170317P00075000 P 03/17/17 75.0 4.60 5.30
LRCX 170317P00077500 P 03/17/17 77.5 5.50 6.20
LRCX 170317P00080000 P 03/17/17 80.0 6.50 7.20
LRCX 170317P00082500 P 03/17/17 82.5 7.60 8.30
LRCX 170317P00085000 P 03/17/17 85.0 8.90 9.70
LRCX 170317P00087500 P 03/17/17 87.5 10.40 11.10
LRCX 170317P00090000 P 03/17/17 90.0 12.00 12.60
LRCX 170317P00092500 P 03/17/17 92.5 13.70 14.40
LRCX 170317P00095000 P 03/17/17 95.0 15.50 16.10
LRCX 170317P00100000 P 03/17/17 100.0 18.60 20.30
LRCX 170317P00105000 P 03/17/17 105.0 22.70 24.40
LRCX 170317P00110000 P 03/17/17 110.0 27.10 29.60
LRCX 170317P00115000 P 03/17/17 115.0 31.80 33.70
LRCX 170317P00120000 P 03/17/17 120.0 36.60 38.60
LRCX 170616C00037500 C 06/16/17 37.5 43.80 47.20
LRCX 170616C00040000 C 06/16/17 40.0 42.00 44.20
LRCX 170616C00042500 C 06/16/17 42.5 39.60 41.80
LRCX 170616C00045000 C 06/16/17 45.0 37.20 39.40
LRCX 170616C00047500 C 06/16/17 47.5 34.80 37.10
LRCX 170616C00050000 C 06/16/17 50.0 32.10 34.90
LRCX 170616C00055000 C 06/16/17 55.0 28.00 30.20
LRCX 170616C00060000 C 06/16/17 60.0 23.30 26.10
LRCX 170616C00065000 C 06/16/17 65.0 19.60 21.90
LRCX 170616C00067500 C 06/16/17 67.5 18.20 19.80
LRCX 170616C00070000 C 06/16/17 70.0 16.50 17.60
LRCX 170616C00072500 C 06/16/17 72.5 14.80 15.80
LRCX 170616C00075000 C 06/16/17 75.0 13.10 14.20
LRCX 170616C00077500 C 06/16/17 77.5 11.60 12.40
LRCX 170616C00080000 C 06/16/17 80.0 10.10 11.00
LRCX 170616C00082500 C 06/16/17 82.5 8.90 9.70
LRCX 170616C00085000 C 06/16/17 85.0 7.70 8.50
LRCX 170616C00087500 C 06/16/17 87.5 6.60 7.40
LRCX 170616C00090000 C 06/16/17 90.0 5.50 6.40
LRCX 170616C00092500 C 06/16/17 92.5 4.80 5.50
LRCX 170616C00095000 C 06/16/17 95.0 4.00 4.80
LRCX 170616C00100000 C 06/16/17 100.0 2.70 3.50
LRCX 170616C00105000 C 06/16/17 105.0 1.75 2.45
LRCX 170616C00110000 C 06/16/17 110.0 1.10 1.70
LRCX 170616C00115000 C 06/16/17 115.0 0.50 1.35
LRCX 170616C00120000 C 06/16/17 120.0 0.30 0.95
LRCX 170616P00037500 P 06/16/17 37.5 0.15 0.65
LRCX 170616P00040000 P 06/16/17 40.0 0.25 0.75
LRCX 170616P00042500 P 06/16/17 42.5 0.35 0.85
LRCX 170616P00045000 P 06/16/17 45.0 0.50 1.00
LRCX 170616P00047500 P 06/16/17 47.5 0.70 1.20
LRCX 170616P00050000 P 06/16/17 50.0 0.90 1.40
LRCX 170616P00055000 P 06/16/17 55.0 1.45 1.95
LRCX 170616P00060000 P 06/16/17 60.0 2.05 2.80
LRCX 170616P00065000 P 06/16/17 65.0 3.10 3.80
LRCX 170616P00067500 P 06/16/17 67.5 3.60 4.40
LRCX 170616P00070000 P 06/16/17 70.0 4.30 5.10
LRCX 170616P00072500 P 06/16/17 72.5 5.00 5.80
LRCX 170616P00075000 P 06/16/17 75.0 5.90 6.60
LRCX 170616P00077500 P 06/16/17 77.5 6.80 7.60
LRCX 170616P00080000 P 06/16/17 80.0 7.80 8.60
LRCX 170616P00082500 P 06/16/17 82.5 8.90 9.80
LRCX 170616P00085000 P 06/16/17 85.0 10.20 11.20
LRCX 170616P00087500 P 06/16/17 87.5 11.60 12.60
LRCX 170616P00090000 P 06/16/17 90.0 13.30 14.20
LRCX 170616P00092500 P 06/16/17 92.5 15.00 15.70
LRCX 170616P00095000 P 06/16/17 95.0 16.70 17.50
LRCX 170616P00100000 P 06/16/17 100.0 20.00 21.10
LRCX 170616P00105000 P 06/16/17 105.0 23.60 25.40
LRCX 170616P00110000 P 06/16/17 110.0 27.80 30.00
LRCX 170616P00115000 P 06/16/17 115.0 32.30 35.80
LRCX 170616P00120000 P 06/16/17 120.0 36.70 39.60
LRCX 180119C00035000 C 01/19/18 35.0 46.40 49.50
LRCX 180119C00037500 C 01/19/18 37.5 43.60 47.10
LRCX 180119C00040000 C 01/19/18 40.0 41.50 44.80
LRCX 180119C00042500 C 01/19/18 42.5 39.30 42.40
LRCX 180119C00045000 C 01/19/18 45.0 37.00 40.20
LRCX 180119C00047500 C 01/19/18 47.5 34.80 37.90
LRCX 180119C00050000 C 01/19/18 50.0 32.60 35.70
LRCX 180119C00055000 C 01/19/18 55.0 28.50 31.20
LRCX 180119C00057500 C 01/19/18 57.5 26.70 29.50
LRCX 180119C00060000 C 01/19/18 60.0 24.40 28.00
LRCX 180119C00062500 C 01/19/18 62.5 23.50 25.60
LRCX 180119C00065000 C 01/19/18 65.0 21.70 23.30
LRCX 180119C00067500 C 01/19/18 67.5 19.20 21.60
LRCX 180119C00070000 C 01/19/18 70.0 17.60 20.00
LRCX 180119C00072500 C 01/19/18 72.5 16.10 18.10
LRCX 180119C00075000 C 01/19/18 75.0 14.60 16.20
LRCX 180119C00077500 C 01/19/18 77.5 13.30 14.80
LRCX 180119C00080000 C 01/19/18 80.0 11.80 13.50
LRCX 180119C00082500 C 01/19/18 82.5 10.50 12.20
LRCX 180119C00085000 C 01/19/18 85.0 9.60 11.10
LRCX 180119C00087500 C 01/19/18 87.5 8.50 10.00
LRCX 180119C00090000 C 01/19/18 90.0 7.50 9.00
LRCX 180119C00092500 C 01/19/18 92.5 6.60 8.10
LRCX 180119C00095000 C 01/19/18 95.0 6.10 7.30
LRCX 180119C00100000 C 01/19/18 100.0 4.60 5.80
LRCX 180119C00105000 C 01/19/18 105.0 3.40 4.60
LRCX 180119C00110000 C 01/19/18 110.0 2.70 3.60
LRCX 180119C00115000 C 01/19/18 115.0 1.70 2.70
LRCX 180119C00120000 C 01/19/18 120.0 1.20 2.05
LRCX 180119C00125000 C 01/19/18 125.0 0.95 1.55
LRCX 180119P00035000 P 01/19/18 35.0 0.40 1.20
LRCX 180119P00037500 P 01/19/18 37.5 0.60 1.35
LRCX 180119P00040000 P 01/19/18 40.0 0.80 1.55
LRCX 180119P00042500 P 01/19/18 42.5 1.00 1.85
LRCX 180119P00045000 P 01/19/18 45.0 1.30 2.05
LRCX 180119P00047500 P 01/19/18 47.5 1.60 2.35
LRCX 180119P00050000 P 01/19/18 50.0 1.75 2.70
LRCX 180119P00055000 P 01/19/18 55.0 2.40 3.50
LRCX 180119P00057500 P 01/19/18 57.5 2.90 4.00
LRCX 180119P00060000 P 01/19/18 60.0 3.30 4.50
LRCX 180119P00062500 P 01/19/18 62.5 4.00 5.20
LRCX 180119P00065000 P 01/19/18 65.0 4.70 5.80
LRCX 180119P00067500 P 01/19/18 67.5 5.30 6.50
LRCX 180119P00070000 P 01/19/18 70.0 6.20 7.30
LRCX 180119P00072500 P 01/19/18 72.5 7.00 8.40
LRCX 180119P00075000 P 01/19/18 75.0 8.10 9.20
LRCX 180119P00077500 P 01/19/18 77.5 9.00 10.30
LRCX 180119P00080000 P 01/19/18 80.0 10.10 11.40
LRCX 180119P00082500 P 01/19/18 82.5 11.30 12.60
LRCX 180119P00085000 P 01/19/18 85.0 12.60 13.90
LRCX 180119P00087500 P 01/19/18 87.5 14.00 15.30
LRCX 180119P00090000 P 01/19/18 90.0 15.40 16.70
LRCX 180119P00092500 P 01/19/18 92.5 16.90 18.40
LRCX 180119P00095000 P 01/19/18 95.0 18.50 20.00
LRCX 180119P00100000 P 01/19/18 100.0 22.10 24.50
LRCX 180119P00105000 P 01/19/18 105.0 26.00 27.40
LRCX 180119P00110000 P 01/19/18 110.0 29.90 31.30
LRCX 180119P00115000 P 01/19/18 115.0 33.40 35.50
LRCX 180119P00120000 P 01/19/18 120.0 37.70 39.90
LRCX 180119P00125000 P 01/19/18 125.0 42.20 44.40

OPRA data is delayed 15 minutes.