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 (2016-09-30)Premium Content

Lam Research Corporation (LRCX)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 161216C00042500 C 12/16/16 42.5 57.80 60.90
LRCX 161216C00045000 C 12/16/16 45.0 55.10 59.40
LRCX 161216C00047500 C 12/16/16 47.5 52.60 56.40
LRCX 161216C00050000 C 12/16/16 50.0 50.10 53.90
LRCX 161216C00055000 C 12/16/16 55.0 45.10 48.90
LRCX 161216C00060000 C 12/16/16 60.0 40.10 43.90
LRCX 161216C00065000 C 12/16/16 65.0 35.10 38.90
LRCX 161216C00067500 C 12/16/16 67.5 32.90 35.90
LRCX 161216C00070000 C 12/16/16 70.0 30.30 33.80
LRCX 161216C00072500 C 12/16/16 72.5 27.90 30.90
LRCX 161216C00075000 C 12/16/16 75.0 25.40 28.60
LRCX 161216C00077500 C 12/16/16 77.5 22.80 26.30
LRCX 161216C00080000 C 12/16/16 80.0 20.30 23.30
LRCX 161216C00082500 C 12/16/16 82.5 18.00 20.50
LRCX 161216C00085000 C 12/16/16 85.0 15.30 18.10
LRCX 161216C00087500 C 12/16/16 87.5 13.20 15.50
LRCX 161216C00090000 C 12/16/16 90.0 12.30 12.70
LRCX 161216C00092500 C 12/16/16 92.5 9.90 10.50
LRCX 161216C00095000 C 12/16/16 95.0 7.40 7.90
LRCX 161216C00097500 C 12/16/16 97.5 5.20 5.60
LRCX 161216C00100000 C 12/16/16 100.0 3.20 3.50
LRCX 161216C00105000 C 12/16/16 105.0 0.85 0.95
LRCX 161216C00110000 C 12/16/16 110.0 0.10 0.35
LRCX 161216C00115000 C 12/16/16 115.0 0.00 0.25
LRCX 161216C00120000 C 12/16/16 120.0 0.00 0.10
LRCX 161216P00042500 P 12/16/16 42.5 0.00 0.45
LRCX 161216P00045000 P 12/16/16 45.0 0.00 0.50
LRCX 161216P00047500 P 12/16/16 47.5 0.00 0.10
LRCX 161216P00050000 P 12/16/16 50.0 0.00 0.40
LRCX 161216P00055000 P 12/16/16 55.0 0.00 0.20
LRCX 161216P00060000 P 12/16/16 60.0 0.00 0.20
LRCX 161216P00065000 P 12/16/16 65.0 0.00 0.20
LRCX 161216P00067500 P 12/16/16 67.5 0.00 0.40
LRCX 161216P00070000 P 12/16/16 70.0 0.00 0.20
LRCX 161216P00072500 P 12/16/16 72.5 0.00 0.20
LRCX 161216P00075000 P 12/16/16 75.0 0.00 0.35
LRCX 161216P00077500 P 12/16/16 77.5 0.00 0.20
LRCX 161216P00080000 P 12/16/16 80.0 0.00 0.40
LRCX 161216P00082500 P 12/16/16 82.5 0.00 0.30
LRCX 161216P00085000 P 12/16/16 85.0 0.00 0.40
LRCX 161216P00087500 P 12/16/16 87.5 0.05 0.40
LRCX 161216P00090000 P 12/16/16 90.0 0.05 0.40
LRCX 161216P00092500 P 12/16/16 92.5 0.15 0.45
LRCX 161216P00095000 P 12/16/16 95.0 0.30 0.45
LRCX 161216P00097500 P 12/16/16 97.5 0.70 0.80
LRCX 161216P00100000 P 12/16/16 100.0 1.30 1.45
LRCX 161216P00105000 P 12/16/16 105.0 3.90 4.10
LRCX 161216P00110000 P 12/16/16 110.0 7.50 10.40
LRCX 161216P00115000 P 12/16/16 115.0 12.00 15.10
LRCX 161216P00120000 P 12/16/16 120.0 17.20 20.20
LRCX 170120C00032500 C 01/20/17 32.5 67.70 71.20
LRCX 170120C00035000 C 01/20/17 35.0 65.00 69.20
LRCX 170120C00037500 C 01/20/17 37.5 62.50 66.90
LRCX 170120C00040000 C 01/20/17 40.0 60.10 64.40
LRCX 170120C00042500 C 01/20/17 42.5 57.60 61.90
LRCX 170120C00045000 C 01/20/17 45.0 55.10 59.40
LRCX 170120C00047500 C 01/20/17 47.5 52.60 56.90
LRCX 170120C00050000 C 01/20/17 50.0 50.10 54.40
LRCX 170120C00055000 C 01/20/17 55.0 45.10 49.40
LRCX 170120C00057500 C 01/20/17 57.5 42.80 46.30
LRCX 170120C00060000 C 01/20/17 60.0 40.50 43.60
LRCX 170120C00062500 C 01/20/17 62.5 38.20 40.90
LRCX 170120C00065000 C 01/20/17 65.0 35.30 38.80
LRCX 170120C00067500 C 01/20/17 67.5 33.00 36.20
LRCX 170120C00070000 C 01/20/17 70.0 30.50 33.80
LRCX 170120C00072500 C 01/20/17 72.5 28.10 30.90
LRCX 170120C00075000 C 01/20/17 75.0 25.60 28.20
LRCX 170120C00077500 C 01/20/17 77.5 22.90 25.50
LRCX 170120C00080000 C 01/20/17 80.0 22.20 22.60
LRCX 170120C00082500 C 01/20/17 82.5 18.00 20.50
LRCX 170120C00085000 C 01/20/17 85.0 15.90 18.10
LRCX 170120C00087500 C 01/20/17 87.5 13.60 15.70
LRCX 170120C00090000 C 01/20/17 90.0 11.30 13.60
LRCX 170120C00092500 C 01/20/17 92.5 9.20 11.40
LRCX 170120C00095000 C 01/20/17 95.0 7.80 9.10
LRCX 170120C00097500 C 01/20/17 97.5 6.60 7.00
LRCX 170120C00100000 C 01/20/17 100.0 4.70 5.30
LRCX 170120C00105000 C 01/20/17 105.0 2.65 2.80
LRCX 170120C00110000 C 01/20/17 110.0 1.10 1.35
LRCX 170120C00115000 C 01/20/17 115.0 0.35 0.65
LRCX 170120C00120000 C 01/20/17 120.0 0.05 0.35
LRCX 170120C00125000 C 01/20/17 125.0 0.00 0.30
LRCX 170120C00130000 C 01/20/17 130.0 0.00 0.20
LRCX 170120C00135000 C 01/20/17 135.0 0.00 0.20
LRCX 170120C00140000 C 01/20/17 140.0 0.00 0.15
LRCX 170120C00145000 C 01/20/17 145.0 0.00 0.10
LRCX 170120C00150000 C 01/20/17 150.0 0.00 0.10
LRCX 170120C00155000 C 01/20/17 155.0 0.00 0.10
LRCX 170120P00032500 P 01/20/17 32.5 0.00 0.05
LRCX 170120P00035000 P 01/20/17 35.0 0.00 0.05
LRCX 170120P00037500 P 01/20/17 37.5 0.00 0.05
LRCX 170120P00040000 P 01/20/17 40.0 0.00 0.05
LRCX 170120P00042500 P 01/20/17 42.5 0.00 0.05
LRCX 170120P00045000 P 01/20/17 45.0 0.00 0.10
LRCX 170120P00047500 P 01/20/17 47.5 0.00 0.15
LRCX 170120P00050000 P 01/20/17 50.0 0.00 0.15
LRCX 170120P00055000 P 01/20/17 55.0 0.00 0.05
LRCX 170120P00057500 P 01/20/17 57.5 0.00 0.15
LRCX 170120P00060000 P 01/20/17 60.0 0.00 0.15
LRCX 170120P00062500 P 01/20/17 62.5 0.00 0.15
LRCX 170120P00065000 P 01/20/17 65.0 0.00 0.20
LRCX 170120P00067500 P 01/20/17 67.5 0.00 0.20
LRCX 170120P00070000 P 01/20/17 70.0 0.00 0.35
LRCX 170120P00072500 P 01/20/17 72.5 0.00 0.30
LRCX 170120P00075000 P 01/20/17 75.0 0.05 0.45
LRCX 170120P00077500 P 01/20/17 77.5 0.05 0.40
LRCX 170120P00080000 P 01/20/17 80.0 0.20 0.40
LRCX 170120P00082500 P 01/20/17 82.5 0.25 0.45
LRCX 170120P00085000 P 01/20/17 85.0 0.35 0.65
LRCX 170120P00087500 P 01/20/17 87.5 0.50 0.75
LRCX 170120P00090000 P 01/20/17 90.0 0.70 1.05
LRCX 170120P00092500 P 01/20/17 92.5 1.05 1.20
LRCX 170120P00095000 P 01/20/17 95.0 1.50 1.75
LRCX 170120P00097500 P 01/20/17 97.5 2.15 2.35
LRCX 170120P00100000 P 01/20/17 100.0 3.00 3.30
LRCX 170120P00105000 P 01/20/17 105.0 5.50 5.80
LRCX 170120P00110000 P 01/20/17 110.0 8.70 11.10
LRCX 170120P00115000 P 01/20/17 115.0 13.30 14.10
LRCX 170120P00120000 P 01/20/17 120.0 17.40 20.30
LRCX 170120P00125000 P 01/20/17 125.0 22.00 25.10
LRCX 170120P00130000 P 01/20/17 130.0 26.70 30.50
LRCX 170120P00135000 P 01/20/17 135.0 31.60 35.50
LRCX 170120P00140000 P 01/20/17 140.0 36.60 40.40
LRCX 170120P00145000 P 01/20/17 145.0 41.60 45.40
LRCX 170120P00150000 P 01/20/17 150.0 45.70 50.40
LRCX 170120P00155000 P 01/20/17 155.0 51.30 55.10
LRCX 170317C00037500 C 03/17/17 37.5 62.90 66.10
LRCX 170317C00040000 C 03/17/17 40.0 60.00 63.90
LRCX 170317C00042500 C 03/17/17 42.5 57.50 61.40
LRCX 170317C00045000 C 03/17/17 45.0 55.00 58.90
LRCX 170317C00047500 C 03/17/17 47.5 52.50 56.40
LRCX 170317C00050000 C 03/17/17 50.0 50.00 53.90
LRCX 170317C00055000 C 03/17/17 55.0 45.10 48.90
LRCX 170317C00060000 C 03/17/17 60.0 40.10 43.90
LRCX 170317C00065000 C 03/17/17 65.0 35.10 39.20
LRCX 170317C00067500 C 03/17/17 67.5 32.70 36.40
LRCX 170317C00070000 C 03/17/17 70.0 30.50 33.10
LRCX 170317C00072500 C 03/17/17 72.5 27.70 31.60
LRCX 170317C00075000 C 03/17/17 75.0 25.40 29.10
LRCX 170317C00077500 C 03/17/17 77.5 23.20 26.60
LRCX 170317C00080000 C 03/17/17 80.0 20.90 24.40
LRCX 170317C00082500 C 03/17/17 82.5 18.90 21.60
LRCX 170317C00085000 C 03/17/17 85.0 17.00 19.30
LRCX 170317C00087500 C 03/17/17 87.5 14.70 16.90
LRCX 170317C00090000 C 03/17/17 90.0 14.10 14.40
LRCX 170317C00092500 C 03/17/17 92.5 11.90 12.50
LRCX 170317C00095000 C 03/17/17 95.0 10.30 10.70
LRCX 170317C00097500 C 03/17/17 97.5 8.50 9.10
LRCX 170317C00100000 C 03/17/17 100.0 7.10 7.60
LRCX 170317C00105000 C 03/17/17 105.0 4.80 5.10
LRCX 170317C00110000 C 03/17/17 110.0 2.90 3.20
LRCX 170317C00115000 C 03/17/17 115.0 1.65 1.95
LRCX 170317C00120000 C 03/17/17 120.0 1.00 1.20
LRCX 170317C00125000 C 03/17/17 125.0 0.45 0.75
LRCX 170317C00130000 C 03/17/17 130.0 0.20 0.45
LRCX 170317P00037500 P 03/17/17 37.5 0.00 0.05
LRCX 170317P00040000 P 03/17/17 40.0 0.00 0.10
LRCX 170317P00042500 P 03/17/17 42.5 0.00 0.10
LRCX 170317P00045000 P 03/17/17 45.0 0.00 0.10
LRCX 170317P00047500 P 03/17/17 47.5 0.00 0.15
LRCX 170317P00050000 P 03/17/17 50.0 0.00 0.20
LRCX 170317P00055000 P 03/17/17 55.0 0.00 0.35
LRCX 170317P00060000 P 03/17/17 60.0 0.05 0.35
LRCX 170317P00065000 P 03/17/17 65.0 0.10 0.50
LRCX 170317P00067500 P 03/17/17 67.5 0.15 0.40
LRCX 170317P00070000 P 03/17/17 70.0 0.20 0.55
LRCX 170317P00072500 P 03/17/17 72.5 0.30 0.65
LRCX 170317P00075000 P 03/17/17 75.0 0.45 0.70
LRCX 170317P00077500 P 03/17/17 77.5 0.60 0.85
LRCX 170317P00080000 P 03/17/17 80.0 0.75 1.15
LRCX 170317P00082500 P 03/17/17 82.5 1.00 1.40
LRCX 170317P00085000 P 03/17/17 85.0 1.35 1.65
LRCX 170317P00087500 P 03/17/17 87.5 1.70 2.00
LRCX 170317P00090000 P 03/17/17 90.0 2.20 2.50
LRCX 170317P00092500 P 03/17/17 92.5 2.80 3.30
LRCX 170317P00095000 P 03/17/17 95.0 3.50 3.80
LRCX 170317P00097500 P 03/17/17 97.5 4.40 4.80
LRCX 170317P00100000 P 03/17/17 100.0 5.40 5.70
LRCX 170317P00105000 P 03/17/17 105.0 7.90 8.30
LRCX 170317P00110000 P 03/17/17 110.0 10.80 11.50
LRCX 170317P00115000 P 03/17/17 115.0 14.50 16.60
LRCX 170317P00120000 P 03/17/17 120.0 18.10 21.00
LRCX 170317P00125000 P 03/17/17 125.0 22.50 26.00
LRCX 170317P00130000 P 03/17/17 130.0 27.50 30.60
LRCX 170616C00037500 C 06/16/17 37.5 62.80 66.30
LRCX 170616C00040000 C 06/16/17 40.0 60.10 63.90
LRCX 170616C00042500 C 06/16/17 42.5 57.60 61.50
LRCX 170616C00045000 C 06/16/17 45.0 55.10 59.00
LRCX 170616C00047500 C 06/16/17 47.5 52.60 56.50
LRCX 170616C00050000 C 06/16/17 50.0 50.10 54.00
LRCX 170616C00055000 C 06/16/17 55.0 45.20 48.90
LRCX 170616C00060000 C 06/16/17 60.0 40.20 44.00
LRCX 170616C00065000 C 06/16/17 65.0 35.40 39.20
LRCX 170616C00067500 C 06/16/17 67.5 33.10 36.60
LRCX 170616C00070000 C 06/16/17 70.0 30.90 34.20
LRCX 170616C00072500 C 06/16/17 72.5 28.50 31.80
LRCX 170616C00075000 C 06/16/17 75.0 26.30 29.60
LRCX 170616C00077500 C 06/16/17 77.5 24.10 27.30
LRCX 170616C00080000 C 06/16/17 80.0 21.90 25.40
LRCX 170616C00082500 C 06/16/17 82.5 19.90 22.60
LRCX 170616C00085000 C 06/16/17 85.0 18.20 20.50
LRCX 170616C00087500 C 06/16/17 87.5 16.20 18.60
LRCX 170616C00090000 C 06/16/17 90.0 15.00 16.60
LRCX 170616C00092500 C 06/16/17 92.5 13.40 14.90
LRCX 170616C00095000 C 06/16/17 95.0 11.60 13.10
LRCX 170616C00097500 C 06/16/17 97.5 10.30 11.50
LRCX 170616C00100000 C 06/16/17 100.0 9.00 10.00
LRCX 170616C00105000 C 06/16/17 105.0 6.50 7.50
LRCX 170616C00110000 C 06/16/17 110.0 4.50 5.60
LRCX 170616C00115000 C 06/16/17 115.0 3.20 3.90
LRCX 170616C00120000 C 06/16/17 120.0 2.15 2.75
LRCX 170616C00125000 C 06/16/17 125.0 1.35 2.05
LRCX 170616C00130000 C 06/16/17 130.0 0.90 1.35
LRCX 170616C00135000 C 06/16/17 135.0 0.50 0.95
LRCX 170616C00140000 C 06/16/17 140.0 0.30 0.70
LRCX 170616C00145000 C 06/16/17 145.0 0.10 0.60
LRCX 170616C00150000 C 06/16/17 150.0 0.00 0.20
LRCX 170616P00037500 P 06/16/17 37.5 0.00 0.20
LRCX 170616P00040000 P 06/16/17 40.0 0.00 0.15
LRCX 170616P00042500 P 06/16/17 42.5 0.00 0.35
LRCX 170616P00045000 P 06/16/17 45.0 0.00 0.45
LRCX 170616P00047500 P 06/16/17 47.5 0.00 0.50
LRCX 170616P00050000 P 06/16/17 50.0 0.00 0.45
LRCX 170616P00055000 P 06/16/17 55.0 0.05 0.55
LRCX 170616P00060000 P 06/16/17 60.0 0.30 0.75
LRCX 170616P00065000 P 06/16/17 65.0 0.45 1.00
LRCX 170616P00067500 P 06/16/17 67.5 0.60 1.05
LRCX 170616P00070000 P 06/16/17 70.0 0.80 1.30
LRCX 170616P00072500 P 06/16/17 72.5 1.05 1.60
LRCX 170616P00075000 P 06/16/17 75.0 1.25 1.90
LRCX 170616P00077500 P 06/16/17 77.5 1.60 2.20
LRCX 170616P00080000 P 06/16/17 80.0 1.95 2.55
LRCX 170616P00082500 P 06/16/17 82.5 2.40 2.90
LRCX 170616P00085000 P 06/16/17 85.0 2.85 3.50
LRCX 170616P00087500 P 06/16/17 87.5 3.40 4.00
LRCX 170616P00090000 P 06/16/17 90.0 4.10 4.70
LRCX 170616P00092500 P 06/16/17 92.5 4.60 5.30
LRCX 170616P00095000 P 06/16/17 95.0 5.60 6.50
LRCX 170616P00097500 P 06/16/17 97.5 6.60 7.10
LRCX 170616P00100000 P 06/16/17 100.0 7.60 8.20
LRCX 170616P00105000 P 06/16/17 105.0 10.10 10.70
LRCX 170616P00110000 P 06/16/17 110.0 13.00 13.90
LRCX 170616P00115000 P 06/16/17 115.0 16.40 17.80
LRCX 170616P00120000 P 06/16/17 120.0 19.60 22.70
LRCX 170616P00125000 P 06/16/17 125.0 23.60 26.80
LRCX 170616P00130000 P 06/16/17 130.0 28.40 31.30
LRCX 170616P00135000 P 06/16/17 135.0 32.90 36.10
LRCX 170616P00140000 P 06/16/17 140.0 37.60 40.90
LRCX 170616P00145000 P 06/16/17 145.0 41.50 45.70
LRCX 170616P00150000 P 06/16/17 150.0 46.10 50.50
LRCX 180119C00035000 C 01/19/18 35.0 65.00 68.80
LRCX 180119C00037500 C 01/19/18 37.5 62.50 66.90
LRCX 180119C00040000 C 01/19/18 40.0 60.00 64.50
LRCX 180119C00042500 C 01/19/18 42.5 57.50 61.90
LRCX 180119C00045000 C 01/19/18 45.0 55.00 59.50
LRCX 180119C00047500 C 01/19/18 47.5 52.50 57.00
LRCX 180119C00050000 C 01/19/18 50.0 50.00 54.50
LRCX 180119C00055000 C 01/19/18 55.0 45.30 49.20
LRCX 180119C00057500 C 01/19/18 57.5 43.10 46.80
LRCX 180119C00060000 C 01/19/18 60.0 40.90 44.40
LRCX 180119C00062500 C 01/19/18 62.5 38.70 42.20
LRCX 180119C00065000 C 01/19/18 65.0 36.30 39.20
LRCX 180119C00067500 C 01/19/18 67.5 34.30 37.40
LRCX 180119C00070000 C 01/19/18 70.0 32.10 35.60
LRCX 180119C00072500 C 01/19/18 72.5 30.20 33.50
LRCX 180119C00075000 C 01/19/18 75.0 27.90 31.30
LRCX 180119C00077500 C 01/19/18 77.5 26.10 29.00
LRCX 180119C00080000 C 01/19/18 80.0 24.50 27.10
LRCX 180119C00082500 C 01/19/18 82.5 22.30 25.60
LRCX 180119C00085000 C 01/19/18 85.0 20.50 23.40
LRCX 180119C00087500 C 01/19/18 87.5 19.40 21.50
LRCX 180119C00090000 C 01/19/18 90.0 17.80 19.70
LRCX 180119C00092500 C 01/19/18 92.5 16.10 18.10
LRCX 180119C00095000 C 01/19/18 95.0 14.70 16.50
LRCX 180119C00097500 C 01/19/18 97.5 13.20 15.60
LRCX 180119C00100000 C 01/19/18 100.0 12.10 14.30
LRCX 180119C00105000 C 01/19/18 105.0 9.70 11.60
LRCX 180119C00110000 C 01/19/18 110.0 7.80 9.40
LRCX 180119C00115000 C 01/19/18 115.0 6.10 7.60
LRCX 180119C00120000 C 01/19/18 120.0 4.80 6.10
LRCX 180119C00125000 C 01/19/18 125.0 3.70 4.80
LRCX 180119C00130000 C 01/19/18 130.0 3.00 3.80
LRCX 180119C00135000 C 01/19/18 135.0 2.00 3.00
LRCX 180119C00140000 C 01/19/18 140.0 1.45 2.35
LRCX 180119C00145000 C 01/19/18 145.0 1.00 1.95
LRCX 180119C00150000 C 01/19/18 150.0 0.80 1.60
LRCX 180119P00035000 P 01/19/18 35.0 0.10 0.55
LRCX 180119P00037500 P 01/19/18 37.5 0.10 0.70
LRCX 180119P00040000 P 01/19/18 40.0 0.20 0.80
LRCX 180119P00042500 P 01/19/18 42.5 0.20 0.95
LRCX 180119P00045000 P 01/19/18 45.0 0.35 1.05
LRCX 180119P00047500 P 01/19/18 47.5 0.45 1.20
LRCX 180119P00050000 P 01/19/18 50.0 0.60 1.25
LRCX 180119P00055000 P 01/19/18 55.0 0.95 1.60
LRCX 180119P00057500 P 01/19/18 57.5 1.10 1.90
LRCX 180119P00060000 P 01/19/18 60.0 1.35 2.10
LRCX 180119P00062500 P 01/19/18 62.5 1.65 2.35
LRCX 180119P00065000 P 01/19/18 65.0 1.90 2.70
LRCX 180119P00067500 P 01/19/18 67.5 2.05 3.20
LRCX 180119P00070000 P 01/19/18 70.0 2.60 3.60
LRCX 180119P00072500 P 01/19/18 72.5 3.00 4.00
LRCX 180119P00075000 P 01/19/18 75.0 3.30 4.50
LRCX 180119P00077500 P 01/19/18 77.5 3.90 5.10
LRCX 180119P00080000 P 01/19/18 80.0 4.50 5.50
LRCX 180119P00082500 P 01/19/18 82.5 5.10 6.50
LRCX 180119P00085000 P 01/19/18 85.0 5.80 7.20
LRCX 180119P00087500 P 01/19/18 87.5 6.60 8.00
LRCX 180119P00090000 P 01/19/18 90.0 7.40 8.90
LRCX 180119P00092500 P 01/19/18 92.5 8.10 9.90
LRCX 180119P00095000 P 01/19/18 95.0 9.30 10.90
LRCX 180119P00097500 P 01/19/18 97.5 10.20 12.00
LRCX 180119P00100000 P 01/19/18 100.0 11.50 13.20
LRCX 180119P00105000 P 01/19/18 105.0 13.90 15.80
LRCX 180119P00110000 P 01/19/18 110.0 16.80 18.80
LRCX 180119P00115000 P 01/19/18 115.0 19.90 22.10
LRCX 180119P00120000 P 01/19/18 120.0 23.30 25.60
LRCX 180119P00125000 P 01/19/18 125.0 26.10 29.30
LRCX 180119P00130000 P 01/19/18 130.0 30.90 33.60
LRCX 180119P00135000 P 01/19/18 135.0 34.50 37.80
LRCX 180119P00140000 P 01/19/18 140.0 38.80 42.20
LRCX 180119P00145000 P 01/19/18 145.0 43.50 46.60
LRCX 180119P00150000 P 01/19/18 150.0 47.70 51.20
LRCX 190118C00055000 C 01/18/19 55.0 45.50 50.00
LRCX 190118C00060000 C 01/18/19 60.0 41.60 45.90
LRCX 190118C00065000 C 01/18/19 65.0 37.50 41.80
LRCX 190118C00070000 C 01/18/19 70.0 33.50 37.80
LRCX 190118C00075000 C 01/18/19 75.0 30.00 34.50
LRCX 190118C00080000 C 01/18/19 80.0 26.50 30.90
LRCX 190118C00085000 C 01/18/19 85.0 24.00 27.90
LRCX 190118C00087500 C 01/18/19 87.5 22.60 26.50
LRCX 190118C00090000 C 01/18/19 90.0 21.40 24.10
LRCX 190118C00092500 C 01/18/19 92.5 19.70 22.80
LRCX 190118C00095000 C 01/18/19 95.0 18.60 21.30
LRCX 190118C00097500 C 01/18/19 97.5 17.40 20.20
LRCX 190118C00100000 C 01/18/19 100.0 16.20 18.90
LRCX 190118C00105000 C 01/18/19 105.0 14.00 16.90
LRCX 190118C00110000 C 01/18/19 110.0 12.20 14.40
LRCX 190118C00115000 C 01/18/19 115.0 10.20 12.70
LRCX 190118C00120000 C 01/18/19 120.0 8.80 11.20
LRCX 190118C00125000 C 01/18/19 125.0 7.40 9.70
LRCX 190118C00130000 C 01/18/19 130.0 6.30 8.30
LRCX 190118C00135000 C 01/18/19 135.0 5.00 7.20
LRCX 190118C00140000 C 01/18/19 140.0 4.20 6.40
LRCX 190118C00145000 C 01/18/19 145.0 3.50 5.40
LRCX 190118C00150000 C 01/18/19 150.0 2.70 4.60
LRCX 190118C00155000 C 01/18/19 155.0 2.45 4.00
LRCX 190118P00055000 P 01/18/19 55.0 2.45 3.40
LRCX 190118P00060000 P 01/18/19 60.0 3.20 4.10
LRCX 190118P00065000 P 01/18/19 65.0 4.20 5.30
LRCX 190118P00070000 P 01/18/19 70.0 5.20 6.50
LRCX 190118P00075000 P 01/18/19 75.0 6.50 8.00
LRCX 190118P00080000 P 01/18/19 80.0 8.00 9.60
LRCX 190118P00085000 P 01/18/19 85.0 9.60 11.30
LRCX 190118P00087500 P 01/18/19 87.5 10.50 12.40
LRCX 190118P00090000 P 01/18/19 90.0 11.50 13.40
LRCX 190118P00092500 P 01/18/19 92.5 12.50 14.40
LRCX 190118P00095000 P 01/18/19 95.0 13.60 15.50
LRCX 190118P00097500 P 01/18/19 97.5 14.80 16.70
LRCX 190118P00100000 P 01/18/19 100.0 16.00 17.90
LRCX 190118P00105000 P 01/18/19 105.0 18.60 20.60
LRCX 190118P00110000 P 01/18/19 110.0 21.50 23.50
LRCX 190118P00115000 P 01/18/19 115.0 24.40 26.70
LRCX 190118P00120000 P 01/18/19 120.0 27.70 29.90
LRCX 190118P00125000 P 01/18/19 125.0 31.10 33.30
LRCX 190118P00130000 P 01/18/19 130.0 34.70 37.00
LRCX 190118P00135000 P 01/18/19 135.0 37.50 40.70
LRCX 190118P00140000 P 01/18/19 140.0 41.50 45.50
LRCX 190118P00145000 P 01/18/19 145.0 45.40 49.50
LRCX 190118P00150000 P 01/18/19 150.0 49.80 54.00
LRCX 190118P00155000 P 01/18/19 155.0 54.10 58.00

OPRA data is delayed 15 minutes.