Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lam Research Corporation (LRCX)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 171124C00135000 C Nov 24, 2017 135.0 77.80 81.70
LRCX 171124C00140000 C Nov 24, 2017 140.0 72.80 77.30
LRCX 171124C00145000 C Nov 24, 2017 145.0 67.80 71.90
LRCX 171124C00150000 C Nov 24, 2017 150.0 62.80 67.10
LRCX 171124C00152500 C Nov 24, 2017 152.5 60.30 64.20
LRCX 171124C00155000 C Nov 24, 2017 155.0 57.80 61.80
LRCX 171124C00157500 C Nov 24, 2017 157.5 55.30 59.40
LRCX 171124C00160000 C Nov 24, 2017 160.0 52.80 57.30
LRCX 171124C00162500 C Nov 24, 2017 162.5 50.30 54.40
LRCX 171124C00165000 C Nov 24, 2017 165.0 47.80 52.30
LRCX 171124C00167500 C Nov 24, 2017 167.5 45.30 49.70
LRCX 171124C00170000 C Nov 24, 2017 170.0 43.90 46.30
LRCX 171124C00172500 C Nov 24, 2017 172.5 40.30 44.30
LRCX 171124C00175000 C Nov 24, 2017 175.0 38.90 41.20
LRCX 171124C00177500 C Nov 24, 2017 177.5 35.30 39.70
LRCX 171124C00180000 C Nov 24, 2017 180.0 32.70 37.20
LRCX 171124C00182500 C Nov 24, 2017 182.5 30.50 33.70
LRCX 171124C00185000 C Nov 24, 2017 185.0 28.30 30.60
LRCX 171124C00187500 C Nov 24, 2017 187.5 25.80 28.20
LRCX 171124C00190000 C Nov 24, 2017 190.0 24.10 26.00
LRCX 171124C00192500 C Nov 24, 2017 192.5 20.90 23.20
LRCX 171124C00195000 C Nov 24, 2017 195.0 17.90 20.60
LRCX 171124C00197500 C Nov 24, 2017 197.5 15.60 18.20
LRCX 171124C00200000 C Nov 24, 2017 200.0 13.40 15.70
LRCX 171124C00202500 C Nov 24, 2017 202.5 11.40 13.10
LRCX 171124C00205000 C Nov 24, 2017 205.0 9.40 10.70
LRCX 171124C00207500 C Nov 24, 2017 207.5 7.40 8.20
LRCX 171124C00210000 C Nov 24, 2017 210.0 4.80 5.50
LRCX 171124C00212500 C Nov 24, 2017 212.5 2.50 3.40
LRCX 171124C00215000 C Nov 24, 2017 215.0 0.80 1.00
LRCX 171124C00217500 C Nov 24, 2017 217.5 0.15 0.25
LRCX 171124C00220000 C Nov 24, 2017 220.0 0.00 0.10
LRCX 171124C00222500 C Nov 24, 2017 222.5 0.00 0.05
LRCX 171124C00225000 C Nov 24, 2017 225.0 0.00 0.05
LRCX 171124C00227500 C Nov 24, 2017 227.5 0.00 0.05
LRCX 171124C00230000 C Nov 24, 2017 230.0 0.00 0.05
LRCX 171124C00232500 C Nov 24, 2017 232.5 0.00 0.05
LRCX 171124C00235000 C Nov 24, 2017 235.0 0.00 0.05
LRCX 171124C00237500 C Nov 24, 2017 237.5 0.00 0.05
LRCX 171124C00240000 C Nov 24, 2017 240.0 0.00 0.05
LRCX 171124C00242500 C Nov 24, 2017 242.5 0.00 0.05
LRCX 171124C00245000 C Nov 24, 2017 245.0 0.00 0.05
LRCX 171124C00250000 C Nov 24, 2017 250.0 0.00 0.05
LRCX 171124C00260000 C Nov 24, 2017 260.0 0.00 0.05
LRCX 171124C00270000 C Nov 24, 2017 270.0 0.00 0.05
LRCX 171124C00280000 C Nov 24, 2017 280.0 0.00 0.05
LRCX 171124C00290000 C Nov 24, 2017 290.0 0.00 0.05
LRCX 171124C00300000 C Nov 24, 2017 300.0 0.00 0.05
LRCX 171124P00135000 P Nov 24, 2017 135.0 0.00 0.05
LRCX 171124P00140000 P Nov 24, 2017 140.0 0.00 0.05
LRCX 171124P00145000 P Nov 24, 2017 145.0 0.00 0.05
LRCX 171124P00150000 P Nov 24, 2017 150.0 0.00 0.05
LRCX 171124P00152500 P Nov 24, 2017 152.5 0.00 0.05
LRCX 171124P00155000 P Nov 24, 2017 155.0 0.00 0.05
LRCX 171124P00157500 P Nov 24, 2017 157.5 0.00 0.05
LRCX 171124P00160000 P Nov 24, 2017 160.0 0.00 0.05
LRCX 171124P00162500 P Nov 24, 2017 162.5 0.00 0.05
LRCX 171124P00165000 P Nov 24, 2017 165.0 0.00 0.05
LRCX 171124P00167500 P Nov 24, 2017 167.5 0.00 0.05
LRCX 171124P00170000 P Nov 24, 2017 170.0 0.00 0.05
LRCX 171124P00172500 P Nov 24, 2017 172.5 0.00 0.05
LRCX 171124P00175000 P Nov 24, 2017 175.0 0.00 0.05
LRCX 171124P00177500 P Nov 24, 2017 177.5 0.00 0.05
LRCX 171124P00180000 P Nov 24, 2017 180.0 0.00 0.05
LRCX 171124P00182500 P Nov 24, 2017 182.5 0.00 0.05
LRCX 171124P00185000 P Nov 24, 2017 185.0 0.00 0.05
LRCX 171124P00187500 P Nov 24, 2017 187.5 0.00 0.05
LRCX 171124P00190000 P Nov 24, 2017 190.0 0.00 0.05
LRCX 171124P00192500 P Nov 24, 2017 192.5 0.00 0.05
LRCX 171124P00195000 P Nov 24, 2017 195.0 0.00 0.05
LRCX 171124P00197500 P Nov 24, 2017 197.5 0.00 0.05
LRCX 171124P00200000 P Nov 24, 2017 200.0 0.00 0.05
LRCX 171124P00202500 P Nov 24, 2017 202.5 0.00 0.05
LRCX 171124P00205000 P Nov 24, 2017 205.0 0.00 0.05
LRCX 171124P00207500 P Nov 24, 2017 207.5 0.00 0.05
LRCX 171124P00210000 P Nov 24, 2017 210.0 0.05 0.10
LRCX 171124P00212500 P Nov 24, 2017 212.5 0.00 0.20
LRCX 171124P00215000 P Nov 24, 2017 215.0 0.45 0.85
LRCX 171124P00217500 P Nov 24, 2017 217.5 2.10 2.75
LRCX 171124P00220000 P Nov 24, 2017 220.0 4.10 5.10
LRCX 171124P00222500 P Nov 24, 2017 222.5 6.50 8.00
LRCX 171124P00225000 P Nov 24, 2017 225.0 7.30 10.30
LRCX 171124P00227500 P Nov 24, 2017 227.5 9.90 12.90
LRCX 171124P00230000 P Nov 24, 2017 230.0 12.30 15.20
LRCX 171124P00232500 P Nov 24, 2017 232.5 15.10 17.80
LRCX 171124P00235000 P Nov 24, 2017 235.0 17.30 20.40
LRCX 171124P00237500 P Nov 24, 2017 237.5 19.90 23.20
LRCX 171124P00240000 P Nov 24, 2017 240.0 22.30 25.20
LRCX 171124P00242500 P Nov 24, 2017 242.5 24.90 27.80
LRCX 171124P00245000 P Nov 24, 2017 245.0 27.30 30.20
LRCX 171124P00250000 P Nov 24, 2017 250.0 33.10 35.70
LRCX 171124P00260000 P Nov 24, 2017 260.0 42.50 46.90
LRCX 171124P00270000 P Nov 24, 2017 270.0 52.60 56.00
LRCX 171124P00280000 P Nov 24, 2017 280.0 62.40 66.80
LRCX 171124P00290000 P Nov 24, 2017 290.0 72.30 76.70
LRCX 171124P00300000 P Nov 24, 2017 300.0 83.30 85.30
LRCX 171201C00145000 C Dec 01, 2017 145.0 67.80 71.30
LRCX 171201C00150000 C Dec 01, 2017 150.0 62.70 67.10
LRCX 171201C00152500 C Dec 01, 2017 152.5 60.40 64.60
LRCX 171201C00155000 C Dec 01, 2017 155.0 57.80 62.20
LRCX 171201C00157500 C Dec 01, 2017 157.5 55.30 59.50
LRCX 171201C00160000 C Dec 01, 2017 160.0 52.90 57.10
LRCX 171201C00162500 C Dec 01, 2017 162.5 50.30 54.40
LRCX 171201C00165000 C Dec 01, 2017 165.0 47.90 52.20
LRCX 171201C00167500 C Dec 01, 2017 167.5 45.40 49.40
LRCX 171201C00170000 C Dec 01, 2017 170.0 42.90 47.20
LRCX 171201C00172500 C Dec 01, 2017 172.5 40.40 44.70
LRCX 171201C00175000 C Dec 01, 2017 175.0 37.90 41.80
LRCX 171201C00177500 C Dec 01, 2017 177.5 35.40 39.80
LRCX 171201C00180000 C Dec 01, 2017 180.0 32.90 37.00
LRCX 171201C00182500 C Dec 01, 2017 182.5 30.40 34.40
LRCX 171201C00185000 C Dec 01, 2017 185.0 27.90 31.80
LRCX 171201C00187500 C Dec 01, 2017 187.5 26.90 29.50
LRCX 171201C00190000 C Dec 01, 2017 190.0 23.50 26.10
LRCX 171201C00192500 C Dec 01, 2017 192.5 20.50 23.30
LRCX 171201C00195000 C Dec 01, 2017 195.0 17.90 20.90
LRCX 171201C00197500 C Dec 01, 2017 197.5 15.50 18.30
LRCX 171201C00200000 C Dec 01, 2017 200.0 14.20 16.20
LRCX 171201C00202500 C Dec 01, 2017 202.5 12.30 13.90
LRCX 171201C00205000 C Dec 01, 2017 205.0 10.40 11.10
LRCX 171201C00207500 C Dec 01, 2017 207.5 8.10 9.10
LRCX 171201C00210000 C Dec 01, 2017 210.0 6.30 6.90
LRCX 171201C00212500 C Dec 01, 2017 212.5 4.60 5.00
LRCX 171201C00215000 C Dec 01, 2017 215.0 3.10 3.50
LRCX 171201C00217500 C Dec 01, 2017 217.5 1.90 2.40
LRCX 171201C00220000 C Dec 01, 2017 220.0 1.25 1.50
LRCX 171201C00222500 C Dec 01, 2017 222.5 0.70 0.90
LRCX 171201C00225000 C Dec 01, 2017 225.0 0.30 0.55
LRCX 171201C00227500 C Dec 01, 2017 227.5 0.10 0.30
LRCX 171201C00230000 C Dec 01, 2017 230.0 0.00 0.20
LRCX 171201C00232500 C Dec 01, 2017 232.5 0.00 0.15
LRCX 171201C00235000 C Dec 01, 2017 235.0 0.00 0.10
LRCX 171201C00237500 C Dec 01, 2017 237.5 0.00 0.10
LRCX 171201C00240000 C Dec 01, 2017 240.0 0.00 0.10
LRCX 171201C00242500 C Dec 01, 2017 242.5 0.00 0.10
LRCX 171201C00245000 C Dec 01, 2017 245.0 0.00 0.05
LRCX 171201C00250000 C Dec 01, 2017 250.0 0.00 0.05
LRCX 171201C00260000 C Dec 01, 2017 260.0 0.00 0.05
LRCX 171201C00270000 C Dec 01, 2017 270.0 0.00 0.05
LRCX 171201C00280000 C Dec 01, 2017 280.0 0.00 0.05
LRCX 171201C00290000 C Dec 01, 2017 290.0 0.00 0.05
LRCX 171201C00300000 C Dec 01, 2017 300.0 0.00 0.05
LRCX 171201P00145000 P Dec 01, 2017 145.0 0.00 0.10
LRCX 171201P00150000 P Dec 01, 2017 150.0 0.00 0.45
LRCX 171201P00152500 P Dec 01, 2017 152.5 0.00 0.10
LRCX 171201P00155000 P Dec 01, 2017 155.0 0.00 0.35
LRCX 171201P00157500 P Dec 01, 2017 157.5 0.00 0.40
LRCX 171201P00160000 P Dec 01, 2017 160.0 0.00 0.15
LRCX 171201P00162500 P Dec 01, 2017 162.5 0.00 0.35
LRCX 171201P00165000 P Dec 01, 2017 165.0 0.00 0.15
LRCX 171201P00167500 P Dec 01, 2017 167.5 0.00 0.25
LRCX 171201P00170000 P Dec 01, 2017 170.0 0.00 0.25
LRCX 171201P00172500 P Dec 01, 2017 172.5 0.00 0.30
LRCX 171201P00175000 P Dec 01, 2017 175.0 0.00 0.25
LRCX 171201P00177500 P Dec 01, 2017 177.5 0.00 0.30
LRCX 171201P00180000 P Dec 01, 2017 180.0 0.00 0.35
LRCX 171201P00182500 P Dec 01, 2017 182.5 0.00 0.25
LRCX 171201P00185000 P Dec 01, 2017 185.0 0.00 0.20
LRCX 171201P00187500 P Dec 01, 2017 187.5 0.00 0.20
LRCX 171201P00190000 P Dec 01, 2017 190.0 0.00 0.10
LRCX 171201P00192500 P Dec 01, 2017 192.5 0.00 0.15
LRCX 171201P00195000 P Dec 01, 2017 195.0 0.00 0.20
LRCX 171201P00197500 P Dec 01, 2017 197.5 0.00 0.25
LRCX 171201P00200000 P Dec 01, 2017 200.0 0.05 0.30
LRCX 171201P00202500 P Dec 01, 2017 202.5 0.30 0.45
LRCX 171201P00205000 P Dec 01, 2017 205.0 0.45 0.60
LRCX 171201P00207500 P Dec 01, 2017 207.5 0.55 0.90
LRCX 171201P00210000 P Dec 01, 2017 210.0 0.95 1.45
LRCX 171201P00212500 P Dec 01, 2017 212.5 1.75 2.15
LRCX 171201P00215000 P Dec 01, 2017 215.0 2.80 3.20
LRCX 171201P00217500 P Dec 01, 2017 217.5 4.30 4.60
LRCX 171201P00220000 P Dec 01, 2017 220.0 5.80 6.40
LRCX 171201P00222500 P Dec 01, 2017 222.5 7.70 8.60
LRCX 171201P00225000 P Dec 01, 2017 225.0 9.90 10.70
LRCX 171201P00227500 P Dec 01, 2017 227.5 10.10 13.00
LRCX 171201P00230000 P Dec 01, 2017 230.0 12.50 15.70
LRCX 171201P00232500 P Dec 01, 2017 232.5 14.90 17.90
LRCX 171201P00235000 P Dec 01, 2017 235.0 17.40 20.60
LRCX 171201P00237500 P Dec 01, 2017 237.5 19.90 23.10
LRCX 171201P00240000 P Dec 01, 2017 240.0 22.30 25.30
LRCX 171201P00242500 P Dec 01, 2017 242.5 24.90 28.10
LRCX 171201P00245000 P Dec 01, 2017 245.0 27.40 31.00
LRCX 171201P00250000 P Dec 01, 2017 250.0 32.50 37.00
LRCX 171201P00260000 P Dec 01, 2017 260.0 42.50 47.00
LRCX 171201P00270000 P Dec 01, 2017 270.0 52.50 57.00
LRCX 171201P00280000 P Dec 01, 2017 280.0 62.50 66.90
LRCX 171201P00290000 P Dec 01, 2017 290.0 72.50 77.00
LRCX 171201P00300000 P Dec 01, 2017 300.0 82.90 86.00
LRCX 171208C00150000 C Dec 08, 2017 150.0 63.10 67.60
LRCX 171208C00155000 C Dec 08, 2017 155.0 58.00 62.80
LRCX 171208C00160000 C Dec 08, 2017 160.0 53.00 57.60
LRCX 171208C00165000 C Dec 08, 2017 165.0 48.00 52.80
LRCX 171208C00167500 C Dec 08, 2017 167.5 45.60 50.20
LRCX 171208C00170000 C Dec 08, 2017 170.0 43.00 47.60
LRCX 171208C00172500 C Dec 08, 2017 172.5 40.60 45.20
LRCX 171208C00175000 C Dec 08, 2017 175.0 38.10 42.80
LRCX 171208C00177500 C Dec 08, 2017 177.5 35.60 40.20
LRCX 171208C00180000 C Dec 08, 2017 180.0 33.00 37.60
LRCX 171208C00182500 C Dec 08, 2017 182.5 30.50 35.00
LRCX 171208C00185000 C Dec 08, 2017 185.0 28.00 32.70
LRCX 171208C00187500 C Dec 08, 2017 187.5 25.50 30.20
LRCX 171208C00190000 C Dec 08, 2017 190.0 23.20 27.80
LRCX 171208C00192500 C Dec 08, 2017 192.5 20.80 25.40
LRCX 171208C00195000 C Dec 08, 2017 195.0 19.50 21.30
LRCX 171208C00197500 C Dec 08, 2017 197.5 16.50 20.10
LRCX 171208C00200000 C Dec 08, 2017 200.0 15.50 16.30
LRCX 171208C00202500 C Dec 08, 2017 202.5 13.20 14.20
LRCX 171208C00205000 C Dec 08, 2017 205.0 11.00 11.80
LRCX 171208C00207500 C Dec 08, 2017 207.5 9.30 9.90
LRCX 171208C00210000 C Dec 08, 2017 210.0 7.40 8.10
LRCX 171208C00212500 C Dec 08, 2017 212.5 5.90 6.40
LRCX 171208C00215000 C Dec 08, 2017 215.0 4.50 5.20
LRCX 171208C00217500 C Dec 08, 2017 217.5 3.40 3.80
LRCX 171208C00220000 C Dec 08, 2017 220.0 2.50 2.80
LRCX 171208C00222500 C Dec 08, 2017 222.5 1.70 2.00
LRCX 171208C00225000 C Dec 08, 2017 225.0 1.05 1.55
LRCX 171208C00227500 C Dec 08, 2017 227.5 0.65 0.95
LRCX 171208C00230000 C Dec 08, 2017 230.0 0.45 0.65
LRCX 171208C00232500 C Dec 08, 2017 232.5 0.30 0.45
LRCX 171208C00235000 C Dec 08, 2017 235.0 0.15 0.30
LRCX 171208C00237500 C Dec 08, 2017 237.5 0.05 0.25
LRCX 171208C00240000 C Dec 08, 2017 240.0 0.00 0.20
LRCX 171208C00242500 C Dec 08, 2017 242.5 0.00 0.15
LRCX 171208C00245000 C Dec 08, 2017 245.0 0.00 0.10
LRCX 171208C00250000 C Dec 08, 2017 250.0 0.00 0.10
LRCX 171208C00260000 C Dec 08, 2017 260.0 0.00 0.10
LRCX 171208C00270000 C Dec 08, 2017 270.0 0.00 0.10
LRCX 171208C00280000 C Dec 08, 2017 280.0 0.00 0.10
LRCX 171208C00290000 C Dec 08, 2017 290.0 0.00 0.10
LRCX 171208C00300000 C Dec 08, 2017 300.0 0.00 0.10
LRCX 171208P00150000 P Dec 08, 2017 150.0 0.00 0.10
LRCX 171208P00155000 P Dec 08, 2017 155.0 0.00 0.10
LRCX 171208P00160000 P Dec 08, 2017 160.0 0.00 0.10
LRCX 171208P00165000 P Dec 08, 2017 165.0 0.00 0.15
LRCX 171208P00167500 P Dec 08, 2017 167.5 0.00 0.35
LRCX 171208P00170000 P Dec 08, 2017 170.0 0.00 0.35
LRCX 171208P00172500 P Dec 08, 2017 172.5 0.00 0.15
LRCX 171208P00175000 P Dec 08, 2017 175.0 0.00 0.15
LRCX 171208P00177500 P Dec 08, 2017 177.5 0.05 0.20
LRCX 171208P00180000 P Dec 08, 2017 180.0 0.00 0.15
LRCX 171208P00182500 P Dec 08, 2017 182.5 0.05 0.20
LRCX 171208P00185000 P Dec 08, 2017 185.0 0.00 0.20
LRCX 171208P00187500 P Dec 08, 2017 187.5 0.10 0.25
LRCX 171208P00190000 P Dec 08, 2017 190.0 0.15 0.35
LRCX 171208P00192500 P Dec 08, 2017 192.5 0.25 0.40
LRCX 171208P00195000 P Dec 08, 2017 195.0 0.35 0.60
LRCX 171208P00197500 P Dec 08, 2017 197.5 0.50 0.75
LRCX 171208P00200000 P Dec 08, 2017 200.0 0.65 1.00
LRCX 171208P00202500 P Dec 08, 2017 202.5 0.95 1.25
LRCX 171208P00205000 P Dec 08, 2017 205.0 1.30 1.70
LRCX 171208P00207500 P Dec 08, 2017 207.5 1.85 2.40
LRCX 171208P00210000 P Dec 08, 2017 210.0 2.60 3.10
LRCX 171208P00212500 P Dec 08, 2017 212.5 3.50 4.10
LRCX 171208P00215000 P Dec 08, 2017 215.0 4.70 4.90
LRCX 171208P00217500 P Dec 08, 2017 217.5 5.70 6.60
LRCX 171208P00220000 P Dec 08, 2017 220.0 7.50 8.10
LRCX 171208P00222500 P Dec 08, 2017 222.5 8.90 10.60
LRCX 171208P00225000 P Dec 08, 2017 225.0 11.00 12.00
LRCX 171208P00227500 P Dec 08, 2017 227.5 13.20 13.80
LRCX 171208P00230000 P Dec 08, 2017 230.0 15.40 16.10
LRCX 171208P00232500 P Dec 08, 2017 232.5 17.20 18.70
LRCX 171208P00235000 P Dec 08, 2017 235.0 18.20 22.80
LRCX 171208P00237500 P Dec 08, 2017 237.5 20.50 25.20
LRCX 171208P00240000 P Dec 08, 2017 240.0 23.10 27.70
LRCX 171208P00242500 P Dec 08, 2017 242.5 25.60 30.20
LRCX 171208P00245000 P Dec 08, 2017 245.0 28.00 32.60
LRCX 171208P00250000 P Dec 08, 2017 250.0 33.00 37.60
LRCX 171208P00260000 P Dec 08, 2017 260.0 42.70 47.50
LRCX 171208P00270000 P Dec 08, 2017 270.0 53.20 57.60
LRCX 171208P00280000 P Dec 08, 2017 280.0 62.90 67.50
LRCX 171208P00290000 P Dec 08, 2017 290.0 72.70 77.50
LRCX 171208P00300000 P Dec 08, 2017 300.0 82.90 87.50
LRCX 171215C00090000 C Dec 15, 2017 90.0 124.70 126.20
LRCX 171215C00095000 C Dec 15, 2017 95.0 118.20 122.60
LRCX 171215C00100000 C Dec 15, 2017 100.0 114.70 116.40
LRCX 171215C00105000 C Dec 15, 2017 105.0 109.40 112.50
LRCX 171215C00110000 C Dec 15, 2017 110.0 104.80 106.20
LRCX 171215C00115000 C Dec 15, 2017 115.0 99.70 102.40
LRCX 171215C00120000 C Dec 15, 2017 120.0 94.60 96.30
LRCX 171215C00125000 C Dec 15, 2017 125.0 89.70 91.40
LRCX 171215C00130000 C Dec 15, 2017 130.0 84.80 86.30
LRCX 171215C00135000 C Dec 15, 2017 135.0 79.80 81.70
LRCX 171215C00140000 C Dec 15, 2017 140.0 74.90 76.40
LRCX 171215C00145000 C Dec 15, 2017 145.0 69.60 71.30
LRCX 171215C00150000 C Dec 15, 2017 150.0 64.70 66.40
LRCX 171215C00155000 C Dec 15, 2017 155.0 59.60 61.20
LRCX 171215C00160000 C Dec 15, 2017 160.0 54.90 56.50
LRCX 171215C00165000 C Dec 15, 2017 165.0 49.80 51.00
LRCX 171215C00170000 C Dec 15, 2017 170.0 44.80 46.20
LRCX 171215C00175000 C Dec 15, 2017 175.0 39.80 40.90
LRCX 171215C00180000 C Dec 15, 2017 180.0 35.00 35.80
LRCX 171215C00182500 C Dec 15, 2017 182.5 32.20 34.90
LRCX 171215C00185000 C Dec 15, 2017 185.0 30.00 31.00
LRCX 171215C00187500 C Dec 15, 2017 187.5 27.60 29.10
LRCX 171215C00190000 C Dec 15, 2017 190.0 25.10 26.00
LRCX 171215C00192500 C Dec 15, 2017 192.5 22.70 23.70
LRCX 171215C00195000 C Dec 15, 2017 195.0 20.40 21.40
LRCX 171215C00197500 C Dec 15, 2017 197.5 18.20 19.20
LRCX 171215C00200000 C Dec 15, 2017 200.0 16.10 16.70
LRCX 171215C00202500 C Dec 15, 2017 202.5 14.00 14.60
LRCX 171215C00205000 C Dec 15, 2017 205.0 12.10 12.60
LRCX 171215C00207500 C Dec 15, 2017 207.5 10.00 10.70
LRCX 171215C00210000 C Dec 15, 2017 210.0 8.60 9.00
LRCX 171215C00212500 C Dec 15, 2017 212.5 7.00 7.40
LRCX 171215C00215000 C Dec 15, 2017 215.0 5.80 6.20
LRCX 171215C00217500 C Dec 15, 2017 217.5 4.60 4.90
LRCX 171215C00220000 C Dec 15, 2017 220.0 3.50 3.90
LRCX 171215C00222500 C Dec 15, 2017 222.5 2.70 3.00
LRCX 171215C00225000 C Dec 15, 2017 225.0 2.00 2.35
LRCX 171215C00227500 C Dec 15, 2017 227.5 1.45 1.70
LRCX 171215C00230000 C Dec 15, 2017 230.0 1.05 1.35
LRCX 171215C00232500 C Dec 15, 2017 232.5 0.80 0.95
LRCX 171215C00235000 C Dec 15, 2017 235.0 0.55 0.75
LRCX 171215C00237500 C Dec 15, 2017 237.5 0.35 0.55
LRCX 171215C00240000 C Dec 15, 2017 240.0 0.25 0.40
LRCX 171215C00245000 C Dec 15, 2017 245.0 0.05 0.20
LRCX 171215C00250000 C Dec 15, 2017 250.0 0.00 0.15
LRCX 171215C00255000 C Dec 15, 2017 255.0 0.00 0.10
LRCX 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
LRCX 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
LRCX 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
LRCX 171215P00105000 P Dec 15, 2017 105.0 0.00 0.05
LRCX 171215P00110000 P Dec 15, 2017 110.0 0.00 0.05
LRCX 171215P00115000 P Dec 15, 2017 115.0 0.00 0.05
LRCX 171215P00120000 P Dec 15, 2017 120.0 0.00 0.05
LRCX 171215P00125000 P Dec 15, 2017 125.0 0.00 0.05
LRCX 171215P00130000 P Dec 15, 2017 130.0 0.00 0.05
LRCX 171215P00135000 P Dec 15, 2017 135.0 0.00 0.10
LRCX 171215P00140000 P Dec 15, 2017 140.0 0.00 0.05
LRCX 171215P00145000 P Dec 15, 2017 145.0 0.00 0.10
LRCX 171215P00150000 P Dec 15, 2017 150.0 0.00 0.10
LRCX 171215P00155000 P Dec 15, 2017 155.0 0.00 0.15
LRCX 171215P00160000 P Dec 15, 2017 160.0 0.05 0.15
LRCX 171215P00165000 P Dec 15, 2017 165.0 0.05 0.15
LRCX 171215P00170000 P Dec 15, 2017 170.0 0.00 0.15
LRCX 171215P00175000 P Dec 15, 2017 175.0 0.10 0.20
LRCX 171215P00180000 P Dec 15, 2017 180.0 0.15 0.30
LRCX 171215P00182500 P Dec 15, 2017 182.5 0.20 0.35
LRCX 171215P00185000 P Dec 15, 2017 185.0 0.25 0.40
LRCX 171215P00187500 P Dec 15, 2017 187.5 0.35 0.50
LRCX 171215P00190000 P Dec 15, 2017 190.0 0.45 0.55
LRCX 171215P00192500 P Dec 15, 2017 192.5 0.60 0.80
LRCX 171215P00195000 P Dec 15, 2017 195.0 0.75 0.95
LRCX 171215P00197500 P Dec 15, 2017 197.5 1.00 1.20
LRCX 171215P00200000 P Dec 15, 2017 200.0 1.35 1.55
LRCX 171215P00202500 P Dec 15, 2017 202.5 1.75 2.05
LRCX 171215P00205000 P Dec 15, 2017 205.0 2.30 2.65
LRCX 171215P00207500 P Dec 15, 2017 207.5 2.90 3.10
LRCX 171215P00210000 P Dec 15, 2017 210.0 3.70 4.00
LRCX 171215P00212500 P Dec 15, 2017 212.5 4.60 5.00
LRCX 171215P00215000 P Dec 15, 2017 215.0 5.80 6.20
LRCX 171215P00217500 P Dec 15, 2017 217.5 7.10 7.60
LRCX 171215P00220000 P Dec 15, 2017 220.0 8.50 8.90
LRCX 171215P00222500 P Dec 15, 2017 222.5 10.10 10.70
LRCX 171215P00225000 P Dec 15, 2017 225.0 12.00 12.60
LRCX 171215P00227500 P Dec 15, 2017 227.5 13.90 14.50
LRCX 171215P00230000 P Dec 15, 2017 230.0 16.00 16.60
LRCX 171215P00232500 P Dec 15, 2017 232.5 18.20 18.70
LRCX 171215P00235000 P Dec 15, 2017 235.0 20.30 21.30
LRCX 171215P00237500 P Dec 15, 2017 237.5 22.70 24.50
LRCX 171215P00240000 P Dec 15, 2017 240.0 24.80 26.00
LRCX 171215P00245000 P Dec 15, 2017 245.0 29.80 30.70
LRCX 171215P00250000 P Dec 15, 2017 250.0 34.70 37.60
LRCX 171215P00255000 P Dec 15, 2017 255.0 39.60 41.10
LRCX 171222C00150000 C Dec 22, 2017 150.0 62.90 67.50
LRCX 171222C00155000 C Dec 22, 2017 155.0 57.90 62.50
LRCX 171222C00160000 C Dec 22, 2017 160.0 52.90 57.50
LRCX 171222C00165000 C Dec 22, 2017 165.0 48.00 52.50
LRCX 171222C00167500 C Dec 22, 2017 167.5 45.60 50.20
LRCX 171222C00170000 C Dec 22, 2017 170.0 43.00 47.60
LRCX 171222C00172500 C Dec 22, 2017 172.5 40.50 45.00
LRCX 171222C00175000 C Dec 22, 2017 175.0 38.10 42.60
LRCX 171222C00177500 C Dec 22, 2017 177.5 35.60 40.10
LRCX 171222C00180000 C Dec 22, 2017 180.0 33.30 37.80
LRCX 171222C00182500 C Dec 22, 2017 182.5 30.70 35.20
LRCX 171222C00185000 C Dec 22, 2017 185.0 28.50 33.00
LRCX 171222C00187500 C Dec 22, 2017 187.5 26.00 30.50
LRCX 171222C00190000 C Dec 22, 2017 190.0 24.10 28.20
LRCX 171222C00192500 C Dec 22, 2017 192.5 22.70 24.40
LRCX 171222C00195000 C Dec 22, 2017 195.0 20.90 21.80
LRCX 171222C00197500 C Dec 22, 2017 197.5 18.70 19.90
LRCX 171222C00200000 C Dec 22, 2017 200.0 16.60 18.00
LRCX 171222C00202500 C Dec 22, 2017 202.5 14.60 15.40
LRCX 171222C00205000 C Dec 22, 2017 205.0 12.40 13.40
LRCX 171222C00207500 C Dec 22, 2017 207.5 10.60 11.60
LRCX 171222C00210000 C Dec 22, 2017 210.0 9.40 9.90
LRCX 171222C00212500 C Dec 22, 2017 212.5 7.70 8.30
LRCX 171222C00215000 C Dec 22, 2017 215.0 6.60 7.00
LRCX 171222C00217500 C Dec 22, 2017 217.5 5.30 5.70
LRCX 171222C00220000 C Dec 22, 2017 220.0 3.90 4.90
LRCX 171222C00222500 C Dec 22, 2017 222.5 3.20 3.90
LRCX 171222C00225000 C Dec 22, 2017 225.0 2.40 3.20
LRCX 171222C00227500 C Dec 22, 2017 227.5 1.95 2.40
LRCX 171222C00230000 C Dec 22, 2017 230.0 1.40 2.00
LRCX 171222C00232500 C Dec 22, 2017 232.5 1.15 1.50
LRCX 171222C00235000 C Dec 22, 2017 235.0 0.75 1.10
LRCX 171222C00237500 C Dec 22, 2017 237.5 0.65 0.85
LRCX 171222C00240000 C Dec 22, 2017 240.0 0.45 0.65
LRCX 171222C00242500 C Dec 22, 2017 242.5 0.30 0.50
LRCX 171222C00245000 C Dec 22, 2017 245.0 0.20 0.35
LRCX 171222C00250000 C Dec 22, 2017 250.0 0.10 0.35
LRCX 171222C00255000 C Dec 22, 2017 255.0 0.00 0.15
LRCX 171222C00260000 C Dec 22, 2017 260.0 0.00 0.10
LRCX 171222C00270000 C Dec 22, 2017 270.0 0.00 0.10
LRCX 171222C00280000 C Dec 22, 2017 280.0 0.00 0.05
LRCX 171222C00290000 C Dec 22, 2017 290.0 0.00 0.10
LRCX 171222C00300000 C Dec 22, 2017 300.0 0.00 0.10
LRCX 171222P00150000 P Dec 22, 2017 150.0 0.00 0.10
LRCX 171222P00155000 P Dec 22, 2017 155.0 0.00 0.10
LRCX 171222P00160000 P Dec 22, 2017 160.0 0.00 0.15
LRCX 171222P00165000 P Dec 22, 2017 165.0 0.00 0.20
LRCX 171222P00167500 P Dec 22, 2017 167.5 0.00 0.20
LRCX 171222P00170000 P Dec 22, 2017 170.0 0.05 0.25
LRCX 171222P00172500 P Dec 22, 2017 172.5 0.05 0.25
LRCX 171222P00175000 P Dec 22, 2017 175.0 0.15 0.30
LRCX 171222P00177500 P Dec 22, 2017 177.5 0.25 0.35
LRCX 171222P00180000 P Dec 22, 2017 180.0 0.20 0.45
LRCX 171222P00182500 P Dec 22, 2017 182.5 0.30 0.50
LRCX 171222P00185000 P Dec 22, 2017 185.0 0.40 0.70
LRCX 171222P00187500 P Dec 22, 2017 187.5 0.50 0.90
LRCX 171222P00190000 P Dec 22, 2017 190.0 0.75 0.95
LRCX 171222P00192500 P Dec 22, 2017 192.5 0.85 1.30
LRCX 171222P00195000 P Dec 22, 2017 195.0 1.05 1.65
LRCX 171222P00197500 P Dec 22, 2017 197.5 1.35 1.90
LRCX 171222P00200000 P Dec 22, 2017 200.0 1.75 2.35
LRCX 171222P00202500 P Dec 22, 2017 202.5 2.20 2.80
LRCX 171222P00205000 P Dec 22, 2017 205.0 2.75 3.50
LRCX 171222P00207500 P Dec 22, 2017 207.5 3.20 4.20
LRCX 171222P00210000 P Dec 22, 2017 210.0 4.30 5.10
LRCX 171222P00212500 P Dec 22, 2017 212.5 4.90 6.10
LRCX 171222P00215000 P Dec 22, 2017 215.0 6.50 7.20
LRCX 171222P00217500 P Dec 22, 2017 217.5 7.60 8.50
LRCX 171222P00220000 P Dec 22, 2017 220.0 9.10 9.80
LRCX 171222P00222500 P Dec 22, 2017 222.5 10.70 11.40
LRCX 171222P00225000 P Dec 22, 2017 225.0 12.60 13.10
LRCX 171222P00227500 P Dec 22, 2017 227.5 14.30 15.00
LRCX 171222P00230000 P Dec 22, 2017 230.0 15.80 17.50
LRCX 171222P00232500 P Dec 22, 2017 232.5 18.50 19.30
LRCX 171222P00235000 P Dec 22, 2017 235.0 20.30 21.30
LRCX 171222P00237500 P Dec 22, 2017 237.5 20.90 24.90
LRCX 171222P00240000 P Dec 22, 2017 240.0 23.30 27.50
LRCX 171222P00242500 P Dec 22, 2017 242.5 25.70 30.20
LRCX 171222P00245000 P Dec 22, 2017 245.0 28.30 32.80
LRCX 171222P00250000 P Dec 22, 2017 250.0 33.20 37.70
LRCX 171222P00255000 P Dec 22, 2017 255.0 37.90 42.40
LRCX 171222P00260000 P Dec 22, 2017 260.0 43.00 47.60
LRCX 171222P00270000 P Dec 22, 2017 270.0 53.10 57.60
LRCX 171222P00280000 P Dec 22, 2017 280.0 63.00 67.50
LRCX 171222P00290000 P Dec 22, 2017 290.0 72.80 77.50
LRCX 171222P00300000 P Dec 22, 2017 300.0 83.40 87.30
LRCX 171229C00150000 C Dec 29, 2017 150.0 62.90 67.40
LRCX 171229C00155000 C Dec 29, 2017 155.0 58.00 62.60
LRCX 171229C00160000 C Dec 29, 2017 160.0 53.00 57.70
LRCX 171229C00165000 C Dec 29, 2017 165.0 48.00 52.60
LRCX 171229C00170000 C Dec 29, 2017 170.0 43.10 47.70
LRCX 171229C00175000 C Dec 29, 2017 175.0 38.20 42.80
LRCX 171229C00177500 C Dec 29, 2017 177.5 35.80 40.40
LRCX 171229C00180000 C Dec 29, 2017 180.0 33.30 38.00
LRCX 171229C00182500 C Dec 29, 2017 182.5 30.90 35.20
LRCX 171229C00185000 C Dec 29, 2017 185.0 29.40 32.10
LRCX 171229C00187500 C Dec 29, 2017 187.5 27.90 29.00
LRCX 171229C00190000 C Dec 29, 2017 190.0 24.00 28.40
LRCX 171229C00192500 C Dec 29, 2017 192.5 23.60 24.60
LRCX 171229C00195000 C Dec 29, 2017 195.0 21.20 22.40
LRCX 171229C00197500 C Dec 29, 2017 197.5 18.80 19.80
LRCX 171229C00200000 C Dec 29, 2017 200.0 17.20 17.70
LRCX 171229C00202500 C Dec 29, 2017 202.5 15.10 15.70
LRCX 171229C00205000 C Dec 29, 2017 205.0 13.30 13.90
LRCX 171229C00207500 C Dec 29, 2017 207.5 11.30 12.20
LRCX 171229C00210000 C Dec 29, 2017 210.0 10.00 10.40
LRCX 171229C00212500 C Dec 29, 2017 212.5 8.50 8.90
LRCX 171229C00215000 C Dec 29, 2017 215.0 7.00 7.60
LRCX 171229C00217500 C Dec 29, 2017 217.5 5.80 6.40
LRCX 171229C00220000 C Dec 29, 2017 220.0 4.50 5.40
LRCX 171229C00222500 C Dec 29, 2017 222.5 3.70 4.30
LRCX 171229C00225000 C Dec 29, 2017 225.0 3.20 3.80
LRCX 171229C00227500 C Dec 29, 2017 227.5 2.55 2.80
LRCX 171229C00230000 C Dec 29, 2017 230.0 2.00 2.35
LRCX 171229C00232500 C Dec 29, 2017 232.5 1.55 1.95
LRCX 171229C00235000 C Dec 29, 2017 235.0 1.15 1.35
LRCX 171229C00237500 C Dec 29, 2017 237.5 0.85 1.05
LRCX 171229C00240000 C Dec 29, 2017 240.0 0.65 0.80
LRCX 171229C00242500 C Dec 29, 2017 242.5 0.45 0.60
LRCX 171229C00245000 C Dec 29, 2017 245.0 0.35 0.45
LRCX 171229C00250000 C Dec 29, 2017 250.0 0.15 0.30
LRCX 171229C00255000 C Dec 29, 2017 255.0 0.00 0.20
LRCX 171229P00150000 P Dec 29, 2017 150.0 0.00 0.10
LRCX 171229P00155000 P Dec 29, 2017 155.0 0.00 0.15
LRCX 171229P00160000 P Dec 29, 2017 160.0 0.00 0.20
LRCX 171229P00165000 P Dec 29, 2017 165.0 0.10 0.25
LRCX 171229P00170000 P Dec 29, 2017 170.0 0.05 0.30
LRCX 171229P00175000 P Dec 29, 2017 175.0 0.10 0.40
LRCX 171229P00177500 P Dec 29, 2017 177.5 0.35 0.45
LRCX 171229P00180000 P Dec 29, 2017 180.0 0.40 0.55
LRCX 171229P00182500 P Dec 29, 2017 182.5 0.50 0.70
LRCX 171229P00185000 P Dec 29, 2017 185.0 0.60 0.80
LRCX 171229P00187500 P Dec 29, 2017 187.5 0.80 0.95
LRCX 171229P00190000 P Dec 29, 2017 190.0 1.00 1.15
LRCX 171229P00192500 P Dec 29, 2017 192.5 1.20 1.35
LRCX 171229P00195000 P Dec 29, 2017 195.0 1.50 1.70
LRCX 171229P00197500 P Dec 29, 2017 197.5 1.85 2.05
LRCX 171229P00200000 P Dec 29, 2017 200.0 2.10 2.45
LRCX 171229P00202500 P Dec 29, 2017 202.5 2.80 3.00
LRCX 171229P00205000 P Dec 29, 2017 205.0 3.40 3.70
LRCX 171229P00207500 P Dec 29, 2017 207.5 4.10 4.40
LRCX 171229P00210000 P Dec 29, 2017 210.0 5.00 5.70
LRCX 171229P00212500 P Dec 29, 2017 212.5 5.90 6.30
LRCX 171229P00215000 P Dec 29, 2017 215.0 7.10 7.80
LRCX 171229P00217500 P Dec 29, 2017 217.5 8.30 8.80
LRCX 171229P00220000 P Dec 29, 2017 220.0 9.80 10.50
LRCX 171229P00222500 P Dec 29, 2017 222.5 11.30 11.80
LRCX 171229P00225000 P Dec 29, 2017 225.0 12.60 13.50
LRCX 171229P00227500 P Dec 29, 2017 227.5 14.80 15.50
LRCX 171229P00230000 P Dec 29, 2017 230.0 15.90 17.40
LRCX 171229P00232500 P Dec 29, 2017 232.5 18.90 19.80
LRCX 171229P00235000 P Dec 29, 2017 235.0 20.40 22.10
LRCX 171229P00237500 P Dec 29, 2017 237.5 22.70 24.00
LRCX 171229P00240000 P Dec 29, 2017 240.0 24.50 26.60
LRCX 171229P00242500 P Dec 29, 2017 242.5 27.10 28.70
LRCX 171229P00245000 P Dec 29, 2017 245.0 28.20 32.70
LRCX 171229P00250000 P Dec 29, 2017 250.0 33.00 37.80
LRCX 171229P00255000 P Dec 29, 2017 255.0 37.90 42.10
LRCX 180119C00035000 C Jan 19, 2018 35.0 178.30 182.40
LRCX 180119C00037500 C Jan 19, 2018 37.5 176.00 179.60
LRCX 180119C00040000 C Jan 19, 2018 40.0 173.50 177.60
LRCX 180119C00042500 C Jan 19, 2018 42.5 170.80 175.00
LRCX 180119C00045000 C Jan 19, 2018 45.0 168.60 172.40
LRCX 180119C00047500 C Jan 19, 2018 47.5 166.40 169.90
LRCX 180119C00050000 C Jan 19, 2018 50.0 164.10 167.40
LRCX 180119C00055000 C Jan 19, 2018 55.0 158.60 162.50
LRCX 180119C00057500 C Jan 19, 2018 57.5 156.60 160.00
LRCX 180119C00060000 C Jan 19, 2018 60.0 154.80 157.60
LRCX 180119C00062500 C Jan 19, 2018 62.5 152.10 155.00
LRCX 180119C00065000 C Jan 19, 2018 65.0 149.10 152.60
LRCX 180119C00067500 C Jan 19, 2018 67.5 146.80 149.80
LRCX 180119C00070000 C Jan 19, 2018 70.0 144.60 147.50
LRCX 180119C00072500 C Jan 19, 2018 72.5 140.90 145.10
LRCX 180119C00075000 C Jan 19, 2018 75.0 139.70 142.60
LRCX 180119C00077500 C Jan 19, 2018 77.5 136.90 139.90
LRCX 180119C00080000 C Jan 19, 2018 80.0 134.60 136.40
LRCX 180119C00082500 C Jan 19, 2018 82.5 132.20 135.10
LRCX 180119C00085000 C Jan 19, 2018 85.0 128.80 132.60
LRCX 180119C00087500 C Jan 19, 2018 87.5 127.10 129.00
LRCX 180119C00090000 C Jan 19, 2018 90.0 124.70 127.40
LRCX 180119C00092500 C Jan 19, 2018 92.5 121.90 124.00
LRCX 180119C00095000 C Jan 19, 2018 95.0 119.80 121.60
LRCX 180119C00097500 C Jan 19, 2018 97.5 117.20 119.00
LRCX 180119C00100000 C Jan 19, 2018 100.0 114.80 117.00
LRCX 180119C00105000 C Jan 19, 2018 105.0 109.80 111.30
LRCX 180119C00110000 C Jan 19, 2018 110.0 104.70 106.50
LRCX 180119C00115000 C Jan 19, 2018 115.0 99.80 101.50
LRCX 180119C00120000 C Jan 19, 2018 120.0 94.60 96.00
LRCX 180119C00125000 C Jan 19, 2018 125.0 89.60 91.60
LRCX 180119C00130000 C Jan 19, 2018 130.0 84.80 86.60
LRCX 180119C00135000 C Jan 19, 2018 135.0 79.90 81.30
LRCX 180119C00140000 C Jan 19, 2018 140.0 74.90 77.00
LRCX 180119C00145000 C Jan 19, 2018 145.0 69.70 71.60
LRCX 180119C00150000 C Jan 19, 2018 150.0 65.00 66.70
LRCX 180119C00155000 C Jan 19, 2018 155.0 60.10 62.20
LRCX 180119C00160000 C Jan 19, 2018 160.0 55.00 57.00
LRCX 180119C00165000 C Jan 19, 2018 165.0 49.80 52.30
LRCX 180119C00170000 C Jan 19, 2018 170.0 45.20 47.50
LRCX 180119C00175000 C Jan 19, 2018 175.0 40.70 41.50
LRCX 180119C00180000 C Jan 19, 2018 180.0 35.90 37.10
LRCX 180119C00185000 C Jan 19, 2018 185.0 31.60 32.30
LRCX 180119C00190000 C Jan 19, 2018 190.0 27.20 27.80
LRCX 180119C00195000 C Jan 19, 2018 195.0 23.00 23.70
LRCX 180119C00200000 C Jan 19, 2018 200.0 19.40 20.20
LRCX 180119C00205000 C Jan 19, 2018 205.0 15.70 16.20
LRCX 180119C00210000 C Jan 19, 2018 210.0 12.60 13.00
LRCX 180119C00215000 C Jan 19, 2018 215.0 9.80 10.30
LRCX 180119C00220000 C Jan 19, 2018 220.0 7.60 7.70
LRCX 180119C00225000 C Jan 19, 2018 225.0 5.50 5.80
LRCX 180119C00230000 C Jan 19, 2018 230.0 4.00 4.30
LRCX 180119C00235000 C Jan 19, 2018 235.0 2.65 3.10
LRCX 180119C00240000 C Jan 19, 2018 240.0 1.95 2.10
LRCX 180119C00245000 C Jan 19, 2018 245.0 1.30 1.50
LRCX 180119C00250000 C Jan 19, 2018 250.0 0.85 1.05
LRCX 180119C00255000 C Jan 19, 2018 255.0 0.55 0.75
LRCX 180119C00260000 C Jan 19, 2018 260.0 0.35 0.50
LRCX 180119C00265000 C Jan 19, 2018 265.0 0.20 0.35
LRCX 180119C00270000 C Jan 19, 2018 270.0 0.10 0.25
LRCX 180119C00280000 C Jan 19, 2018 280.0 0.00 0.15
LRCX 180119C00290000 C Jan 19, 2018 290.0 0.00 0.10
LRCX 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
LRCX 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
LRCX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
LRCX 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
LRCX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
LRCX 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
LRCX 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
LRCX 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
LRCX 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
LRCX 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
LRCX 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
LRCX 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
LRCX 180119P00067500 P Jan 19, 2018 67.5 0.00 0.05
LRCX 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
LRCX 180119P00072500 P Jan 19, 2018 72.5 0.00 0.05
LRCX 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
LRCX 180119P00077500 P Jan 19, 2018 77.5 0.00 0.05
LRCX 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
LRCX 180119P00082500 P Jan 19, 2018 82.5 0.00 0.05
LRCX 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
LRCX 180119P00087500 P Jan 19, 2018 87.5 0.00 0.05
LRCX 180119P00090000 P Jan 19, 2018 90.0 0.00 0.05
LRCX 180119P00092500 P Jan 19, 2018 92.5 0.00 0.05
LRCX 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
LRCX 180119P00097500 P Jan 19, 2018 97.5 0.00 0.05
LRCX 180119P00100000 P Jan 19, 2018 100.0 0.00 0.05
LRCX 180119P00105000 P Jan 19, 2018 105.0 0.00 0.05
LRCX 180119P00110000 P Jan 19, 2018 110.0 0.00 0.10
LRCX 180119P00115000 P Jan 19, 2018 115.0 0.00 0.10
LRCX 180119P00120000 P Jan 19, 2018 120.0 0.00 0.10
LRCX 180119P00125000 P Jan 19, 2018 125.0 0.00 0.10
LRCX 180119P00130000 P Jan 19, 2018 130.0 0.00 0.10
LRCX 180119P00135000 P Jan 19, 2018 135.0 0.00 0.15
LRCX 180119P00140000 P Jan 19, 2018 140.0 0.00 0.20
LRCX 180119P00145000 P Jan 19, 2018 145.0 0.10 0.20
LRCX 180119P00150000 P Jan 19, 2018 150.0 0.15 0.30
LRCX 180119P00155000 P Jan 19, 2018 155.0 0.30 0.35
LRCX 180119P00160000 P Jan 19, 2018 160.0 0.30 0.40
LRCX 180119P00165000 P Jan 19, 2018 165.0 0.40 0.60
LRCX 180119P00170000 P Jan 19, 2018 170.0 0.60 0.95
LRCX 180119P00175000 P Jan 19, 2018 175.0 0.85 0.95
LRCX 180119P00180000 P Jan 19, 2018 180.0 1.10 1.35
LRCX 180119P00185000 P Jan 19, 2018 185.0 1.60 1.75
LRCX 180119P00190000 P Jan 19, 2018 190.0 2.15 2.40
LRCX 180119P00195000 P Jan 19, 2018 195.0 3.00 3.30
LRCX 180119P00200000 P Jan 19, 2018 200.0 4.10 4.30
LRCX 180119P00205000 P Jan 19, 2018 205.0 5.50 5.90
LRCX 180119P00210000 P Jan 19, 2018 210.0 7.30 7.60
LRCX 180119P00215000 P Jan 19, 2018 215.0 9.50 10.00
LRCX 180119P00220000 P Jan 19, 2018 220.0 12.10 12.50
LRCX 180119P00225000 P Jan 19, 2018 225.0 15.20 15.70
LRCX 180119P00230000 P Jan 19, 2018 230.0 18.50 19.10
LRCX 180119P00235000 P Jan 19, 2018 235.0 22.40 23.00
LRCX 180119P00240000 P Jan 19, 2018 240.0 26.30 27.20
LRCX 180119P00245000 P Jan 19, 2018 245.0 30.50 31.50
LRCX 180119P00250000 P Jan 19, 2018 250.0 35.10 37.40
LRCX 180119P00255000 P Jan 19, 2018 255.0 39.90 42.50
LRCX 180119P00260000 P Jan 19, 2018 260.0 44.60 47.70
LRCX 180119P00265000 P Jan 19, 2018 265.0 49.60 52.70
LRCX 180119P00270000 P Jan 19, 2018 270.0 54.50 56.90
LRCX 180119P00280000 P Jan 19, 2018 280.0 64.50 67.50
LRCX 180119P00290000 P Jan 19, 2018 290.0 74.60 76.30
LRCX 180316C00075000 C Mar 16, 2018 75.0 137.80 142.40
LRCX 180316C00080000 C Mar 16, 2018 80.0 132.80 137.50
LRCX 180316C00085000 C Mar 16, 2018 85.0 127.90 132.50
LRCX 180316C00090000 C Mar 16, 2018 90.0 123.00 127.60
LRCX 180316C00095000 C Mar 16, 2018 95.0 118.00 122.60
LRCX 180316C00100000 C Mar 16, 2018 100.0 113.00 117.60
LRCX 180316C00105000 C Mar 16, 2018 105.0 108.00 112.70
LRCX 180316C00110000 C Mar 16, 2018 110.0 103.10 107.60
LRCX 180316C00115000 C Mar 16, 2018 115.0 98.20 102.80
LRCX 180316C00120000 C Mar 16, 2018 120.0 93.30 97.80
LRCX 180316C00125000 C Mar 16, 2018 125.0 88.40 92.80
LRCX 180316C00130000 C Mar 16, 2018 130.0 83.50 87.80
LRCX 180316C00135000 C Mar 16, 2018 135.0 78.60 83.20
LRCX 180316C00140000 C Mar 16, 2018 140.0 73.80 78.20
LRCX 180316C00145000 C Mar 16, 2018 145.0 69.00 73.40
LRCX 180316C00150000 C Mar 16, 2018 150.0 64.40 68.60
LRCX 180316C00155000 C Mar 16, 2018 155.0 59.30 63.90
LRCX 180316C00160000 C Mar 16, 2018 160.0 54.70 59.40
LRCX 180316C00165000 C Mar 16, 2018 165.0 50.10 54.80
LRCX 180316C00170000 C Mar 16, 2018 170.0 45.80 49.60
LRCX 180316C00175000 C Mar 16, 2018 175.0 41.50 45.40
LRCX 180316C00180000 C Mar 16, 2018 180.0 37.10 41.60
LRCX 180316C00185000 C Mar 16, 2018 185.0 33.40 37.30
LRCX 180316C00190000 C Mar 16, 2018 190.0 29.10 33.60
LRCX 180316C00195000 C Mar 16, 2018 195.0 27.10 29.00
LRCX 180316C00200000 C Mar 16, 2018 200.0 24.00 24.90
LRCX 180316C00210000 C Mar 16, 2018 210.0 18.10 18.50
LRCX 180316C00220000 C Mar 16, 2018 220.0 12.90 13.50
LRCX 180316C00230000 C Mar 16, 2018 230.0 8.90 9.50
LRCX 180316C00240000 C Mar 16, 2018 240.0 5.90 6.40
LRCX 180316C00250000 C Mar 16, 2018 250.0 3.70 4.10
LRCX 180316C00260000 C Mar 16, 2018 260.0 2.30 2.65
LRCX 180316C00270000 C Mar 16, 2018 270.0 1.35 1.70
LRCX 180316C00280000 C Mar 16, 2018 280.0 0.80 1.05
LRCX 180316P00075000 P Mar 16, 2018 75.0 0.00 0.10
LRCX 180316P00080000 P Mar 16, 2018 80.0 0.00 0.05
LRCX 180316P00085000 P Mar 16, 2018 85.0 0.00 0.05
LRCX 180316P00090000 P Mar 16, 2018 90.0 0.00 0.15
LRCX 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
LRCX 180316P00100000 P Mar 16, 2018 100.0 0.00 0.15
LRCX 180316P00105000 P Mar 16, 2018 105.0 0.00 0.35
LRCX 180316P00110000 P Mar 16, 2018 110.0 0.05 0.45
LRCX 180316P00115000 P Mar 16, 2018 115.0 0.15 0.30
LRCX 180316P00120000 P Mar 16, 2018 120.0 0.20 0.35
LRCX 180316P00125000 P Mar 16, 2018 125.0 0.25 0.45
LRCX 180316P00130000 P Mar 16, 2018 130.0 0.35 0.55
LRCX 180316P00135000 P Mar 16, 2018 135.0 0.45 0.65
LRCX 180316P00140000 P Mar 16, 2018 140.0 0.60 0.80
LRCX 180316P00145000 P Mar 16, 2018 145.0 0.70 0.95
LRCX 180316P00150000 P Mar 16, 2018 150.0 0.95 1.15
LRCX 180316P00155000 P Mar 16, 2018 155.0 1.20 1.40
LRCX 180316P00160000 P Mar 16, 2018 160.0 1.55 1.75
LRCX 180316P00165000 P Mar 16, 2018 165.0 1.95 2.15
LRCX 180316P00170000 P Mar 16, 2018 170.0 2.45 2.65
LRCX 180316P00175000 P Mar 16, 2018 175.0 3.00 3.30
LRCX 180316P00180000 P Mar 16, 2018 180.0 3.80 4.10
LRCX 180316P00185000 P Mar 16, 2018 185.0 4.70 5.00
LRCX 180316P00190000 P Mar 16, 2018 190.0 5.80 6.10
LRCX 180316P00195000 P Mar 16, 2018 195.0 7.00 7.40
LRCX 180316P00200000 P Mar 16, 2018 200.0 8.50 9.00
LRCX 180316P00210000 P Mar 16, 2018 210.0 12.40 12.80
LRCX 180316P00220000 P Mar 16, 2018 220.0 17.20 17.90
LRCX 180316P00230000 P Mar 16, 2018 230.0 23.00 23.90
LRCX 180316P00240000 P Mar 16, 2018 240.0 30.00 31.10
LRCX 180316P00250000 P Mar 16, 2018 250.0 36.20 40.20
LRCX 180316P00260000 P Mar 16, 2018 260.0 44.70 49.20
LRCX 180316P00270000 P Mar 16, 2018 270.0 53.90 58.40
LRCX 180316P00280000 P Mar 16, 2018 280.0 63.30 67.80
LRCX 180615C00105000 C Jun 15, 2018 105.0 108.60 113.00
LRCX 180615C00110000 C Jun 15, 2018 110.0 103.80 108.00
LRCX 180615C00115000 C Jun 15, 2018 115.0 99.00 103.20
LRCX 180615C00120000 C Jun 15, 2018 120.0 94.20 98.40
LRCX 180615C00125000 C Jun 15, 2018 125.0 89.40 93.60
LRCX 180615C00130000 C Jun 15, 2018 130.0 84.60 88.80
LRCX 180615C00135000 C Jun 15, 2018 135.0 79.90 84.20
LRCX 180615C00140000 C Jun 15, 2018 140.0 75.10 79.60
LRCX 180615C00145000 C Jun 15, 2018 145.0 70.70 75.00
LRCX 180615C00150000 C Jun 15, 2018 150.0 66.20 70.60
LRCX 180615C00155000 C Jun 15, 2018 155.0 61.60 66.20
LRCX 180615C00160000 C Jun 15, 2018 160.0 58.20 61.80
LRCX 180615C00165000 C Jun 15, 2018 165.0 54.50 57.50
LRCX 180615C00170000 C Jun 15, 2018 170.0 50.90 52.30
LRCX 180615C00175000 C Jun 15, 2018 175.0 46.40 48.20
LRCX 180615C00180000 C Jun 15, 2018 180.0 42.80 44.60
LRCX 180615C00185000 C Jun 15, 2018 185.0 38.60 40.60
LRCX 180615C00190000 C Jun 15, 2018 190.0 35.40 36.90
LRCX 180615C00195000 C Jun 15, 2018 195.0 32.10 33.50
LRCX 180615C00200000 C Jun 15, 2018 200.0 29.60 30.10
LRCX 180615C00205000 C Jun 15, 2018 205.0 26.40 27.20
LRCX 180615C00210000 C Jun 15, 2018 210.0 23.70 24.60
LRCX 180615C00215000 C Jun 15, 2018 215.0 21.10 21.60
LRCX 180615C00220000 C Jun 15, 2018 220.0 18.50 19.60
LRCX 180615C00225000 C Jun 15, 2018 225.0 16.50 17.00
LRCX 180615C00230000 C Jun 15, 2018 230.0 14.20 15.00
LRCX 180615C00235000 C Jun 15, 2018 235.0 12.70 13.20
LRCX 180615C00240000 C Jun 15, 2018 240.0 11.00 11.60
LRCX 180615C00250000 C Jun 15, 2018 250.0 8.30 9.30
LRCX 180615C00260000 C Jun 15, 2018 260.0 6.10 6.70
LRCX 180615C00270000 C Jun 15, 2018 270.0 4.50 4.90
LRCX 180615C00280000 C Jun 15, 2018 280.0 3.20 3.60
LRCX 180615C00290000 C Jun 15, 2018 290.0 2.30 2.65
LRCX 180615C00300000 C Jun 15, 2018 300.0 1.50 1.95
LRCX 180615C00310000 C Jun 15, 2018 310.0 1.15 1.45
LRCX 180615P00105000 P Jun 15, 2018 105.0 0.40 0.90
LRCX 180615P00110000 P Jun 15, 2018 110.0 0.50 1.00
LRCX 180615P00115000 P Jun 15, 2018 115.0 0.60 0.95
LRCX 180615P00120000 P Jun 15, 2018 120.0 0.70 1.20
LRCX 180615P00125000 P Jun 15, 2018 125.0 0.95 1.20
LRCX 180615P00130000 P Jun 15, 2018 130.0 1.15 1.65
LRCX 180615P00135000 P Jun 15, 2018 135.0 1.45 1.85
LRCX 180615P00140000 P Jun 15, 2018 140.0 1.75 2.00
LRCX 180615P00145000 P Jun 15, 2018 145.0 2.15 2.60
LRCX 180615P00150000 P Jun 15, 2018 150.0 2.55 2.90
LRCX 180615P00155000 P Jun 15, 2018 155.0 3.10 3.40
LRCX 180615P00160000 P Jun 15, 2018 160.0 3.70 4.10
LRCX 180615P00165000 P Jun 15, 2018 165.0 4.40 4.80
LRCX 180615P00170000 P Jun 15, 2018 170.0 5.30 5.70
LRCX 180615P00175000 P Jun 15, 2018 175.0 6.20 6.70
LRCX 180615P00180000 P Jun 15, 2018 180.0 7.40 7.80
LRCX 180615P00185000 P Jun 15, 2018 185.0 8.60 9.10
LRCX 180615P00190000 P Jun 15, 2018 190.0 10.00 10.50
LRCX 180615P00195000 P Jun 15, 2018 195.0 11.30 12.10
LRCX 180615P00200000 P Jun 15, 2018 200.0 13.00 13.90
LRCX 180615P00205000 P Jun 15, 2018 205.0 15.40 15.90
LRCX 180615P00210000 P Jun 15, 2018 210.0 17.60 18.00
LRCX 180615P00215000 P Jun 15, 2018 215.0 20.00 20.50
LRCX 180615P00220000 P Jun 15, 2018 220.0 22.50 22.80
LRCX 180615P00225000 P Jun 15, 2018 225.0 25.30 25.90
LRCX 180615P00230000 P Jun 15, 2018 230.0 28.20 28.80
LRCX 180615P00235000 P Jun 15, 2018 235.0 31.40 32.10
LRCX 180615P00240000 P Jun 15, 2018 240.0 34.80 35.30
LRCX 180615P00250000 P Jun 15, 2018 250.0 41.40 42.80
LRCX 180615P00260000 P Jun 15, 2018 260.0 49.20 50.60
LRCX 180615P00270000 P Jun 15, 2018 270.0 56.50 60.10
LRCX 180615P00280000 P Jun 15, 2018 280.0 65.30 69.00
LRCX 180615P00290000 P Jun 15, 2018 290.0 74.10 78.80
LRCX 180615P00300000 P Jun 15, 2018 300.0 83.70 88.40
LRCX 180615P00310000 P Jun 15, 2018 310.0 93.30 97.80
LRCX 190118C00055000 C Jan 18, 2019 55.0 157.90 162.50
LRCX 190118C00060000 C Jan 18, 2019 60.0 152.90 157.50
LRCX 190118C00065000 C Jan 18, 2019 65.0 147.90 152.50
LRCX 190118C00070000 C Jan 18, 2019 70.0 143.00 147.70
LRCX 190118C00075000 C Jan 18, 2019 75.0 138.10 142.80
LRCX 190118C00080000 C Jan 18, 2019 80.0 133.30 138.00
LRCX 190118C00085000 C Jan 18, 2019 85.0 128.50 133.20
LRCX 190118C00087500 C Jan 18, 2019 87.5 126.10 130.70
LRCX 190118C00090000 C Jan 18, 2019 90.0 123.70 128.40
LRCX 190118C00092500 C Jan 18, 2019 92.5 121.50 126.00
LRCX 190118C00095000 C Jan 18, 2019 95.0 119.00 123.60
LRCX 190118C00097500 C Jan 18, 2019 97.5 116.70 121.20
LRCX 190118C00100000 C Jan 18, 2019 100.0 114.50 119.00
LRCX 190118C00105000 C Jan 18, 2019 105.0 109.70 114.40
LRCX 190118C00110000 C Jan 18, 2019 110.0 105.10 109.70
LRCX 190118C00115000 C Jan 18, 2019 115.0 100.50 105.20
LRCX 190118C00120000 C Jan 18, 2019 120.0 96.20 100.80
LRCX 190118C00125000 C Jan 18, 2019 125.0 91.70 96.40
LRCX 190118C00130000 C Jan 18, 2019 130.0 87.30 92.00
LRCX 190118C00135000 C Jan 18, 2019 135.0 83.10 87.80
LRCX 190118C00140000 C Jan 18, 2019 140.0 78.90 83.40
LRCX 190118C00145000 C Jan 18, 2019 145.0 75.70 79.40
LRCX 190118C00150000 C Jan 18, 2019 150.0 71.20 75.40
LRCX 190118C00155000 C Jan 18, 2019 155.0 66.70 71.30
LRCX 190118C00160000 C Jan 18, 2019 160.0 63.30 67.60
LRCX 190118C00165000 C Jan 18, 2019 165.0 59.70 63.50
LRCX 190118C00170000 C Jan 18, 2019 170.0 56.50 60.20
LRCX 190118C00175000 C Jan 18, 2019 175.0 52.90 56.20
LRCX 190118C00180000 C Jan 18, 2019 180.0 48.70 53.20
LRCX 190118C00185000 C Jan 18, 2019 185.0 47.00 49.50
LRCX 190118C00190000 C Jan 18, 2019 190.0 43.90 46.80
LRCX 190118C00195000 C Jan 18, 2019 195.0 41.40 42.40
LRCX 190118C00200000 C Jan 18, 2019 200.0 38.50 39.60
LRCX 190118C00210000 C Jan 18, 2019 210.0 33.00 34.20
LRCX 190118C00220000 C Jan 18, 2019 220.0 28.50 30.00
LRCX 190118C00230000 C Jan 18, 2019 230.0 23.10 25.50
LRCX 190118C00240000 C Jan 18, 2019 240.0 20.40 22.10
LRCX 190118C00250000 C Jan 18, 2019 250.0 16.40 18.00
LRCX 190118C00260000 C Jan 18, 2019 260.0 14.00 15.20
LRCX 190118C00270000 C Jan 18, 2019 270.0 11.50 12.70
LRCX 190118C00280000 C Jan 18, 2019 280.0 9.90 10.70
LRCX 190118C00290000 C Jan 18, 2019 290.0 7.90 9.00
LRCX 190118C00300000 C Jan 18, 2019 300.0 6.30 7.30
LRCX 190118C00310000 C Jan 18, 2019 310.0 5.50 6.20
LRCX 190118P00055000 P Jan 18, 2019 55.0 0.00 0.35
LRCX 190118P00060000 P Jan 18, 2019 60.0 0.00 0.40
LRCX 190118P00065000 P Jan 18, 2019 65.0 0.10 0.45
LRCX 190118P00070000 P Jan 18, 2019 70.0 0.40 0.65
LRCX 190118P00075000 P Jan 18, 2019 75.0 0.55 0.75
LRCX 190118P00080000 P Jan 18, 2019 80.0 0.65 0.90
LRCX 190118P00085000 P Jan 18, 2019 85.0 0.80 1.05
LRCX 190118P00087500 P Jan 18, 2019 87.5 0.65 1.15
LRCX 190118P00090000 P Jan 18, 2019 90.0 0.95 1.20
LRCX 190118P00092500 P Jan 18, 2019 92.5 0.95 1.35
LRCX 190118P00095000 P Jan 18, 2019 95.0 0.90 1.45
LRCX 190118P00097500 P Jan 18, 2019 97.5 1.00 1.60
LRCX 190118P00100000 P Jan 18, 2019 100.0 1.10 1.65
LRCX 190118P00105000 P Jan 18, 2019 105.0 1.40 1.95
LRCX 190118P00110000 P Jan 18, 2019 110.0 1.90 2.25
LRCX 190118P00115000 P Jan 18, 2019 115.0 2.25 2.60
LRCX 190118P00120000 P Jan 18, 2019 120.0 2.65 3.10
LRCX 190118P00125000 P Jan 18, 2019 125.0 3.10 3.50
LRCX 190118P00130000 P Jan 18, 2019 130.0 3.60 4.10
LRCX 190118P00135000 P Jan 18, 2019 135.0 4.10 4.60
LRCX 190118P00140000 P Jan 18, 2019 140.0 4.80 5.30
LRCX 190118P00145000 P Jan 18, 2019 145.0 5.50 6.10
LRCX 190118P00150000 P Jan 18, 2019 150.0 6.50 7.00
LRCX 190118P00155000 P Jan 18, 2019 155.0 7.30 8.10
LRCX 190118P00160000 P Jan 18, 2019 160.0 8.50 9.10
LRCX 190118P00165000 P Jan 18, 2019 165.0 9.40 10.20
LRCX 190118P00170000 P Jan 18, 2019 170.0 10.80 11.50
LRCX 190118P00175000 P Jan 18, 2019 175.0 12.10 12.60
LRCX 190118P00180000 P Jan 18, 2019 180.0 13.70 14.80
LRCX 190118P00185000 P Jan 18, 2019 185.0 15.30 16.10
LRCX 190118P00190000 P Jan 18, 2019 190.0 17.30 18.00
LRCX 190118P00195000 P Jan 18, 2019 195.0 19.20 19.80
LRCX 190118P00200000 P Jan 18, 2019 200.0 21.00 21.80
LRCX 190118P00210000 P Jan 18, 2019 210.0 25.80 26.30
LRCX 190118P00220000 P Jan 18, 2019 220.0 30.70 31.80
LRCX 190118P00230000 P Jan 18, 2019 230.0 36.40 37.20
LRCX 190118P00240000 P Jan 18, 2019 240.0 42.00 43.50
LRCX 190118P00250000 P Jan 18, 2019 250.0 49.10 50.00
LRCX 190118P00260000 P Jan 18, 2019 260.0 55.70 57.10
LRCX 190118P00270000 P Jan 18, 2019 270.0 62.70 65.40
LRCX 190118P00280000 P Jan 18, 2019 280.0 69.90 73.90
LRCX 190118P00290000 P Jan 18, 2019 290.0 78.10 82.10
LRCX 190118P00300000 P Jan 18, 2019 300.0 86.90 90.90
LRCX 190118P00310000 P Jan 18, 2019 310.0 95.70 99.80
LRCX 200117C00105000 C Jan 17, 2020 105.0 112.60 117.40
LRCX 200117C00110000 C Jan 17, 2020 110.0 108.50 113.20
LRCX 200117C00115000 C Jan 17, 2020 115.0 104.40 109.00
LRCX 200117C00120000 C Jan 17, 2020 120.0 100.30 105.00
LRCX 200117C00125000 C Jan 17, 2020 125.0 96.40 101.00
LRCX 200117C00130000 C Jan 17, 2020 130.0 92.50 96.90
LRCX 200117C00135000 C Jan 17, 2020 135.0 89.10 93.10
LRCX 200117C00140000 C Jan 17, 2020 140.0 86.50 89.00
LRCX 200117C00145000 C Jan 17, 2020 145.0 81.70 85.70
LRCX 200117C00150000 C Jan 17, 2020 150.0 77.80 82.20
LRCX 200117C00155000 C Jan 17, 2020 155.0 74.70 78.50
LRCX 200117C00160000 C Jan 17, 2020 160.0 72.60 74.80
LRCX 200117C00165000 C Jan 17, 2020 165.0 67.70 72.00
LRCX 200117C00170000 C Jan 17, 2020 170.0 66.20 68.10
LRCX 200117C00175000 C Jan 17, 2020 175.0 61.60 66.20
LRCX 200117C00180000 C Jan 17, 2020 180.0 59.80 62.80
LRCX 200117C00185000 C Jan 17, 2020 185.0 56.90 59.80
LRCX 200117C00190000 C Jan 17, 2020 190.0 53.50 57.00
LRCX 200117C00195000 C Jan 17, 2020 195.0 50.00 54.40
LRCX 200117C00200000 C Jan 17, 2020 200.0 49.10 50.70
LRCX 200117C00205000 C Jan 17, 2020 205.0 47.00 48.30
LRCX 200117C00210000 C Jan 17, 2020 210.0 42.90 45.80
LRCX 200117C00215000 C Jan 17, 2020 215.0 41.80 43.60
LRCX 200117C00220000 C Jan 17, 2020 220.0 39.70 41.50
LRCX 200117C00225000 C Jan 17, 2020 225.0 36.20 39.30
LRCX 200117C00230000 C Jan 17, 2020 230.0 34.10 37.20
LRCX 200117C00235000 C Jan 17, 2020 235.0 32.40 35.10
LRCX 200117C00240000 C Jan 17, 2020 240.0 31.60 33.20
LRCX 200117C00245000 C Jan 17, 2020 245.0 29.70 31.60
LRCX 200117C00250000 C Jan 17, 2020 250.0 28.00 29.70
LRCX 200117C00260000 C Jan 17, 2020 260.0 24.70 26.50
LRCX 200117C00270000 C Jan 17, 2020 270.0 22.00 24.00
LRCX 200117C00280000 C Jan 17, 2020 280.0 19.10 21.10
LRCX 200117C00290000 C Jan 17, 2020 290.0 17.00 18.50
LRCX 200117C00300000 C Jan 17, 2020 300.0 15.10 16.60
LRCX 200117C00310000 C Jan 17, 2020 310.0 13.10 14.60
LRCX 200117P00105000 P Jan 17, 2020 105.0 3.40 4.10
LRCX 200117P00110000 P Jan 17, 2020 110.0 4.30 4.70
LRCX 200117P00115000 P Jan 17, 2020 115.0 4.30 5.40
LRCX 200117P00120000 P Jan 17, 2020 120.0 5.10 6.60
LRCX 200117P00125000 P Jan 17, 2020 125.0 5.50 7.20
LRCX 200117P00130000 P Jan 17, 2020 130.0 6.90 8.10
LRCX 200117P00135000 P Jan 17, 2020 135.0 7.70 9.20
LRCX 200117P00140000 P Jan 17, 2020 140.0 9.30 10.30
LRCX 200117P00145000 P Jan 17, 2020 145.0 10.60 11.40
LRCX 200117P00150000 P Jan 17, 2020 150.0 11.50 12.50
LRCX 200117P00155000 P Jan 17, 2020 155.0 12.70 14.00
LRCX 200117P00160000 P Jan 17, 2020 160.0 14.40 15.70
LRCX 200117P00165000 P Jan 17, 2020 165.0 16.00 17.30
LRCX 200117P00170000 P Jan 17, 2020 170.0 17.60 19.00
LRCX 200117P00175000 P Jan 17, 2020 175.0 19.30 20.80
LRCX 200117P00180000 P Jan 17, 2020 180.0 20.60 22.00
LRCX 200117P00185000 P Jan 17, 2020 185.0 23.00 23.90
LRCX 200117P00190000 P Jan 17, 2020 190.0 24.70 26.50
LRCX 200117P00195000 P Jan 17, 2020 195.0 26.20 28.10
LRCX 200117P00200000 P Jan 17, 2020 200.0 28.90 30.40
LRCX 200117P00205000 P Jan 17, 2020 205.0 31.10 32.70
LRCX 200117P00210000 P Jan 17, 2020 210.0 33.80 35.20
LRCX 200117P00215000 P Jan 17, 2020 215.0 36.50 37.60
LRCX 200117P00220000 P Jan 17, 2020 220.0 39.20 40.30
LRCX 200117P00225000 P Jan 17, 2020 225.0 41.60 43.00
LRCX 200117P00230000 P Jan 17, 2020 230.0 44.70 46.70
LRCX 200117P00235000 P Jan 17, 2020 235.0 47.40 48.70
LRCX 200117P00240000 P Jan 17, 2020 240.0 49.80 51.80
LRCX 200117P00245000 P Jan 17, 2020 245.0 53.80 54.80
LRCX 200117P00250000 P Jan 17, 2020 250.0 56.70 58.00
LRCX 200117P00260000 P Jan 17, 2020 260.0 63.40 64.70
LRCX 200117P00270000 P Jan 17, 2020 270.0 70.20 71.80
LRCX 200117P00280000 P Jan 17, 2020 280.0 77.50 79.30
LRCX 200117P00290000 P Jan 17, 2020 290.0 85.10 86.80
LRCX 200117P00300000 P Jan 17, 2020 300.0 92.70 95.50
LRCX 200117P00310000 P Jan 17, 2020 310.0 101.50 103.20
OPRA data is delayed 15 minutes.