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 (2017-03-31)Premium Content

Lam Research Corporation (LRCX)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 170616C00037500 C 06/16/17 37.5 116.70 119.20
LRCX 170616C00040000 C 06/16/17 40.0 113.10 117.50
LRCX 170616C00042500 C 06/16/17 42.5 110.50 114.40
LRCX 170616C00045000 C 06/16/17 45.0 108.00 112.40
LRCX 170616C00047500 C 06/16/17 47.5 105.70 109.40
LRCX 170616C00050000 C 06/16/17 50.0 103.30 107.60
LRCX 170616C00055000 C 06/16/17 55.0 98.00 102.30
LRCX 170616C00060000 C 06/16/17 60.0 93.30 97.60
LRCX 170616C00065000 C 06/16/17 65.0 88.00 92.40
LRCX 170616C00067500 C 06/16/17 67.5 85.70 90.00
LRCX 170616C00070000 C 06/16/17 70.0 83.70 87.30
LRCX 170616C00072500 C 06/16/17 72.5 80.50 84.90
LRCX 170616C00075000 C 06/16/17 75.0 77.70 81.70
LRCX 170616C00077500 C 06/16/17 77.5 75.60 80.00
LRCX 170616C00080000 C 06/16/17 80.0 73.30 77.60
LRCX 170616C00082500 C 06/16/17 82.5 70.70 74.80
LRCX 170616C00085000 C 06/16/17 85.0 69.10 71.10
LRCX 170616C00087500 C 06/16/17 87.5 66.20 70.00
LRCX 170616C00090000 C 06/16/17 90.0 63.30 67.50
LRCX 170616C00092500 C 06/16/17 92.5 62.00 64.40
LRCX 170616C00095000 C 06/16/17 95.0 58.20 61.10
LRCX 170616C00097500 C 06/16/17 97.5 55.60 58.60
LRCX 170616C00100000 C 06/16/17 100.0 53.10 56.10
LRCX 170616C00105000 C 06/16/17 105.0 48.20 51.10
LRCX 170616C00110000 C 06/16/17 110.0 44.70 45.90
LRCX 170616C00115000 C 06/16/17 115.0 37.80 41.80
LRCX 170616C00120000 C 06/16/17 120.0 34.40 35.90
LRCX 170616C00125000 C 06/16/17 125.0 29.30 30.90
LRCX 170616C00130000 C 06/16/17 130.0 23.90 25.90
LRCX 170616C00135000 C 06/16/17 135.0 19.80 20.60
LRCX 170616C00140000 C 06/16/17 140.0 14.80 15.70
LRCX 170616C00145000 C 06/16/17 145.0 10.00 10.70
LRCX 170616C00150000 C 06/16/17 150.0 5.60 6.10
LRCX 170616C00155000 C 06/16/17 155.0 2.50 2.80
LRCX 170616C00160000 C 06/16/17 160.0 0.70 0.95
LRCX 170616C00165000 C 06/16/17 165.0 0.15 0.35
LRCX 170616C00170000 C 06/16/17 170.0 0.00 0.10
LRCX 170616P00037500 P 06/16/17 37.5 0.00 0.05
LRCX 170616P00040000 P 06/16/17 40.0 0.00 0.05
LRCX 170616P00042500 P 06/16/17 42.5 0.00 0.30
LRCX 170616P00045000 P 06/16/17 45.0 0.00 0.30
LRCX 170616P00047500 P 06/16/17 47.5 0.00 0.30
LRCX 170616P00050000 P 06/16/17 50.0 0.00 0.30
LRCX 170616P00055000 P 06/16/17 55.0 0.00 0.30
LRCX 170616P00060000 P 06/16/17 60.0 0.00 0.05
LRCX 170616P00065000 P 06/16/17 65.0 0.00 0.25
LRCX 170616P00067500 P 06/16/17 67.5 0.00 0.15
LRCX 170616P00070000 P 06/16/17 70.0 0.00 0.05
LRCX 170616P00072500 P 06/16/17 72.5 0.00 0.20
LRCX 170616P00075000 P 06/16/17 75.0 0.00 0.15
LRCX 170616P00077500 P 06/16/17 77.5 0.00 0.05
LRCX 170616P00080000 P 06/16/17 80.0 0.00 0.05
LRCX 170616P00082500 P 06/16/17 82.5 0.00 0.30
LRCX 170616P00085000 P 06/16/17 85.0 0.00 0.15
LRCX 170616P00087500 P 06/16/17 87.5 0.00 0.25
LRCX 170616P00090000 P 06/16/17 90.0 0.00 0.25
LRCX 170616P00092500 P 06/16/17 92.5 0.00 0.05
LRCX 170616P00095000 P 06/16/17 95.0 0.00 0.15
LRCX 170616P00097500 P 06/16/17 97.5 0.00 0.05
LRCX 170616P00100000 P 06/16/17 100.0 0.00 0.05
LRCX 170616P00105000 P 06/16/17 105.0 0.00 0.05
LRCX 170616P00110000 P 06/16/17 110.0 0.00 0.05
LRCX 170616P00115000 P 06/16/17 115.0 0.00 0.05
LRCX 170616P00120000 P 06/16/17 120.0 0.00 0.05
LRCX 170616P00125000 P 06/16/17 125.0 0.00 0.05
LRCX 170616P00130000 P 06/16/17 130.0 0.00 0.05
LRCX 170616P00135000 P 06/16/17 135.0 0.00 0.10
LRCX 170616P00140000 P 06/16/17 140.0 0.05 0.20
LRCX 170616P00145000 P 06/16/17 145.0 0.30 0.45
LRCX 170616P00150000 P 06/16/17 150.0 1.00 1.15
LRCX 170616P00155000 P 06/16/17 155.0 2.65 3.10
LRCX 170616P00160000 P 06/16/17 160.0 5.70 6.70
LRCX 170616P00165000 P 06/16/17 165.0 10.20 12.10
LRCX 170616P00170000 P 06/16/17 170.0 14.90 16.60
LRCX 170721C00100000 C 07/21/17 100.0 53.10 55.80
LRCX 170721C00105000 C 07/21/17 105.0 47.80 51.60
LRCX 170721C00110000 C 07/21/17 110.0 43.10 47.00
LRCX 170721C00115000 C 07/21/17 115.0 37.80 41.90
LRCX 170721C00120000 C 07/21/17 120.0 33.30 36.70
LRCX 170721C00125000 C 07/21/17 125.0 27.80 31.60
LRCX 170721C00130000 C 07/21/17 130.0 23.50 27.20
LRCX 170721C00135000 C 07/21/17 135.0 18.40 21.40
LRCX 170721C00140000 C 07/21/17 140.0 15.50 16.30
LRCX 170721C00145000 C 07/21/17 145.0 11.10 12.00
LRCX 170721C00150000 C 07/21/17 150.0 7.60 8.40
LRCX 170721C00155000 C 07/21/17 155.0 4.80 5.20
LRCX 170721C00160000 C 07/21/17 160.0 2.65 3.00
LRCX 170721C00165000 C 07/21/17 165.0 1.35 1.65
LRCX 170721C00170000 C 07/21/17 170.0 0.60 0.85
LRCX 170721C00175000 C 07/21/17 175.0 0.25 0.40
LRCX 170721C00180000 C 07/21/17 180.0 0.10 0.25
LRCX 170721C00185000 C 07/21/17 185.0 0.00 0.15
LRCX 170721C00190000 C 07/21/17 190.0 0.00 0.10
LRCX 170721P00100000 P 07/21/17 100.0 0.00 0.05
LRCX 170721P00105000 P 07/21/17 105.0 0.00 0.10
LRCX 170721P00110000 P 07/21/17 110.0 0.00 0.10
LRCX 170721P00115000 P 07/21/17 115.0 0.00 0.10
LRCX 170721P00120000 P 07/21/17 120.0 0.05 0.15
LRCX 170721P00125000 P 07/21/17 125.0 0.10 0.20
LRCX 170721P00130000 P 07/21/17 130.0 0.20 0.35
LRCX 170721P00135000 P 07/21/17 135.0 0.40 0.60
LRCX 170721P00140000 P 07/21/17 140.0 0.80 1.05
LRCX 170721P00145000 P 07/21/17 145.0 1.55 1.90
LRCX 170721P00150000 P 07/21/17 150.0 2.85 3.20
LRCX 170721P00155000 P 07/21/17 155.0 4.80 5.60
LRCX 170721P00160000 P 07/21/17 160.0 7.70 8.20
LRCX 170721P00165000 P 07/21/17 165.0 10.70 12.00
LRCX 170721P00170000 P 07/21/17 170.0 15.20 16.40
LRCX 170721P00175000 P 07/21/17 175.0 19.80 21.90
LRCX 170721P00180000 P 07/21/17 180.0 24.70 26.40
LRCX 170721P00185000 P 07/21/17 185.0 28.50 32.20
LRCX 170721P00190000 P 07/21/17 190.0 34.70 35.90
LRCX 170915C00060000 C 09/15/17 60.0 94.50 96.10
LRCX 170915C00065000 C 09/15/17 65.0 88.10 91.60
LRCX 170915C00070000 C 09/15/17 70.0 83.20 86.80
LRCX 170915C00075000 C 09/15/17 75.0 77.80 81.50
LRCX 170915C00080000 C 09/15/17 80.0 73.30 77.30
LRCX 170915C00085000 C 09/15/17 85.0 68.10 71.80
LRCX 170915C00090000 C 09/15/17 90.0 63.10 66.70
LRCX 170915C00095000 C 09/15/17 95.0 59.20 60.80
LRCX 170915C00100000 C 09/15/17 100.0 53.90 56.00
LRCX 170915C00105000 C 09/15/17 105.0 48.30 51.80
LRCX 170915C00110000 C 09/15/17 110.0 43.50 46.90
LRCX 170915C00115000 C 09/15/17 115.0 39.10 42.00
LRCX 170915C00120000 C 09/15/17 120.0 34.70 36.20
LRCX 170915C00125000 C 09/15/17 125.0 29.80 31.40
LRCX 170915C00130000 C 09/15/17 130.0 25.40 26.80
LRCX 170915C00135000 C 09/15/17 135.0 21.40 22.40
LRCX 170915C00140000 C 09/15/17 140.0 17.20 18.20
LRCX 170915C00145000 C 09/15/17 145.0 13.80 14.50
LRCX 170915C00150000 C 09/15/17 150.0 10.30 11.20
LRCX 170915C00155000 C 09/15/17 155.0 7.80 8.30
LRCX 170915C00160000 C 09/15/17 160.0 5.50 6.00
LRCX 170915C00165000 C 09/15/17 165.0 3.70 4.10
LRCX 170915C00170000 C 09/15/17 170.0 2.40 2.75
LRCX 170915C00175000 C 09/15/17 175.0 1.50 1.80
LRCX 170915C00180000 C 09/15/17 180.0 0.95 1.20
LRCX 170915P00060000 P 09/15/17 60.0 0.00 0.05
LRCX 170915P00065000 P 09/15/17 65.0 0.00 0.05
LRCX 170915P00070000 P 09/15/17 70.0 0.00 0.05
LRCX 170915P00075000 P 09/15/17 75.0 0.00 0.20
LRCX 170915P00080000 P 09/15/17 80.0 0.00 0.10
LRCX 170915P00085000 P 09/15/17 85.0 0.00 1.00
LRCX 170915P00090000 P 09/15/17 90.0 0.00 0.10
LRCX 170915P00095000 P 09/15/17 95.0 0.00 0.15
LRCX 170915P00100000 P 09/15/17 100.0 0.05 0.20
LRCX 170915P00105000 P 09/15/17 105.0 0.10 0.25
LRCX 170915P00110000 P 09/15/17 110.0 0.20 0.35
LRCX 170915P00115000 P 09/15/17 115.0 0.35 0.50
LRCX 170915P00120000 P 09/15/17 120.0 0.55 0.70
LRCX 170915P00125000 P 09/15/17 125.0 0.70 1.00
LRCX 170915P00130000 P 09/15/17 130.0 1.10 1.45
LRCX 170915P00135000 P 09/15/17 135.0 1.80 2.15
LRCX 170915P00140000 P 09/15/17 140.0 2.75 3.20
LRCX 170915P00145000 P 09/15/17 145.0 4.10 4.50
LRCX 170915P00150000 P 09/15/17 150.0 5.70 6.30
LRCX 170915P00155000 P 09/15/17 155.0 7.90 8.70
LRCX 170915P00160000 P 09/15/17 160.0 10.60 11.40
LRCX 170915P00165000 P 09/15/17 165.0 13.80 14.40
LRCX 170915P00170000 P 09/15/17 170.0 17.40 19.90
LRCX 170915P00175000 P 09/15/17 175.0 21.20 23.70
LRCX 170915P00180000 P 09/15/17 180.0 25.70 27.10
LRCX 171215C00090000 C 12/15/17 90.0 64.30 66.00
LRCX 171215C00095000 C 12/15/17 95.0 58.50 62.10
LRCX 171215C00100000 C 12/15/17 100.0 53.50 57.40
LRCX 171215C00105000 C 12/15/17 105.0 48.80 52.50
LRCX 171215C00110000 C 12/15/17 110.0 43.90 47.40
LRCX 171215C00115000 C 12/15/17 115.0 39.50 43.30
LRCX 171215C00120000 C 12/15/17 120.0 35.60 37.70
LRCX 171215C00125000 C 12/15/17 125.0 30.10 34.50
LRCX 171215C00130000 C 12/15/17 130.0 26.30 30.10
LRCX 171215C00135000 C 12/15/17 135.0 23.70 24.70
LRCX 171215C00140000 C 12/15/17 140.0 20.00 21.00
LRCX 171215C00145000 C 12/15/17 145.0 16.60 17.60
LRCX 171215C00150000 C 12/15/17 150.0 13.60 14.50
LRCX 171215C00155000 C 12/15/17 155.0 10.40 11.80
LRCX 171215C00160000 C 12/15/17 160.0 8.50 9.40
LRCX 171215C00165000 C 12/15/17 165.0 6.70 7.30
LRCX 171215C00170000 C 12/15/17 170.0 5.00 5.40
LRCX 171215C00175000 C 12/15/17 175.0 3.60 4.30
LRCX 171215C00180000 C 12/15/17 180.0 2.60 3.20
LRCX 171215C00185000 C 12/15/17 185.0 1.85 2.55
LRCX 171215C00190000 C 12/15/17 190.0 1.40 1.85
LRCX 171215C00195000 C 12/15/17 195.0 0.95 1.25
LRCX 171215P00090000 P 12/15/17 90.0 0.20 0.35
LRCX 171215P00095000 P 12/15/17 95.0 0.30 0.50
LRCX 171215P00100000 P 12/15/17 100.0 0.40 0.65
LRCX 171215P00105000 P 12/15/17 105.0 0.65 0.85
LRCX 171215P00110000 P 12/15/17 110.0 0.90 1.10
LRCX 171215P00115000 P 12/15/17 115.0 1.25 1.50
LRCX 171215P00120000 P 12/15/17 120.0 1.75 2.00
LRCX 171215P00125000 P 12/15/17 125.0 2.35 2.65
LRCX 171215P00130000 P 12/15/17 130.0 3.10 3.50
LRCX 171215P00135000 P 12/15/17 135.0 4.10 4.60
LRCX 171215P00140000 P 12/15/17 140.0 5.40 5.90
LRCX 171215P00145000 P 12/15/17 145.0 6.90 7.50
LRCX 171215P00150000 P 12/15/17 150.0 8.90 9.50
LRCX 171215P00155000 P 12/15/17 155.0 11.10 11.70
LRCX 171215P00160000 P 12/15/17 160.0 13.70 14.40
LRCX 171215P00165000 P 12/15/17 165.0 16.70 17.90
LRCX 171215P00170000 P 12/15/17 170.0 20.00 20.80
LRCX 171215P00175000 P 12/15/17 175.0 23.20 24.40
LRCX 171215P00180000 P 12/15/17 180.0 27.10 29.80
LRCX 171215P00185000 P 12/15/17 185.0 31.40 34.00
LRCX 171215P00190000 P 12/15/17 190.0 35.60 38.40
LRCX 171215P00195000 P 12/15/17 195.0 38.70 42.30
LRCX 180119C00035000 C 01/19/18 35.0 118.10 121.60
LRCX 180119C00037500 C 01/19/18 37.5 115.40 119.40
LRCX 180119C00040000 C 01/19/18 40.0 113.20 116.90
LRCX 180119C00042500 C 01/19/18 42.5 110.70 114.50
LRCX 180119C00045000 C 01/19/18 45.0 108.20 112.00
LRCX 180119C00047500 C 01/19/18 47.5 105.80 109.90
LRCX 180119C00050000 C 01/19/18 50.0 102.90 107.10
LRCX 180119C00055000 C 01/19/18 55.0 97.90 102.00
LRCX 180119C00057500 C 01/19/18 57.5 95.70 99.40
LRCX 180119C00060000 C 01/19/18 60.0 92.80 96.90
LRCX 180119C00062500 C 01/19/18 62.5 90.70 94.40
LRCX 180119C00065000 C 01/19/18 65.0 89.10 91.00
LRCX 180119C00067500 C 01/19/18 67.5 86.80 88.30
LRCX 180119C00070000 C 01/19/18 70.0 84.20 85.90
LRCX 180119C00072500 C 01/19/18 72.5 80.30 83.40
LRCX 180119C00075000 C 01/19/18 75.0 79.30 80.90
LRCX 180119C00077500 C 01/19/18 77.5 75.10 78.40
LRCX 180119C00080000 C 01/19/18 80.0 74.30 76.40
LRCX 180119C00082500 C 01/19/18 82.5 70.10 74.00
LRCX 180119C00085000 C 01/19/18 85.0 67.70 71.90
LRCX 180119C00087500 C 01/19/18 87.5 65.50 69.60
LRCX 180119C00090000 C 01/19/18 90.0 64.20 66.70
LRCX 180119C00092500 C 01/19/18 92.5 60.50 64.50
LRCX 180119C00095000 C 01/19/18 95.0 58.30 62.40
LRCX 180119C00097500 C 01/19/18 97.5 55.60 59.80
LRCX 180119C00100000 C 01/19/18 100.0 53.80 57.40
LRCX 180119C00105000 C 01/19/18 105.0 48.80 52.70
LRCX 180119C00110000 C 01/19/18 110.0 43.80 47.50
LRCX 180119C00115000 C 01/19/18 115.0 40.70 41.90
LRCX 180119C00120000 C 01/19/18 120.0 36.50 37.80
LRCX 180119C00125000 C 01/19/18 125.0 31.80 33.80
LRCX 180119C00130000 C 01/19/18 130.0 28.30 29.20
LRCX 180119C00135000 C 01/19/18 135.0 24.30 25.40
LRCX 180119C00140000 C 01/19/18 140.0 20.90 21.80
LRCX 180119C00145000 C 01/19/18 145.0 17.60 18.50
LRCX 180119C00150000 C 01/19/18 150.0 14.10 15.50
LRCX 180119C00155000 C 01/19/18 155.0 12.00 12.70
LRCX 180119C00160000 C 01/19/18 160.0 9.70 10.40
LRCX 180119C00165000 C 01/19/18 165.0 7.60 8.30
LRCX 180119C00170000 C 01/19/18 170.0 6.00 6.60
LRCX 180119C00175000 C 01/19/18 175.0 4.70 5.20
LRCX 180119C00180000 C 01/19/18 180.0 3.60 4.00
LRCX 180119C00185000 C 01/19/18 185.0 2.70 3.10
LRCX 180119C00190000 C 01/19/18 190.0 1.95 2.35
LRCX 180119C00195000 C 01/19/18 195.0 1.40 1.80
LRCX 180119C00200000 C 01/19/18 200.0 1.00 1.40
LRCX 180119P00035000 P 01/19/18 35.0 0.00 0.05
LRCX 180119P00037500 P 01/19/18 37.5 0.00 0.20
LRCX 180119P00040000 P 01/19/18 40.0 0.00 0.05
LRCX 180119P00042500 P 01/19/18 42.5 0.00 0.05
LRCX 180119P00045000 P 01/19/18 45.0 0.00 0.10
LRCX 180119P00047500 P 01/19/18 47.5 0.00 0.10
LRCX 180119P00050000 P 01/19/18 50.0 0.00 0.10
LRCX 180119P00055000 P 01/19/18 55.0 0.00 0.10
LRCX 180119P00057500 P 01/19/18 57.5 0.00 0.10
LRCX 180119P00060000 P 01/19/18 60.0 0.00 0.15
LRCX 180119P00062500 P 01/19/18 62.5 0.00 0.15
LRCX 180119P00065000 P 01/19/18 65.0 0.00 0.20
LRCX 180119P00067500 P 01/19/18 67.5 0.00 0.30
LRCX 180119P00070000 P 01/19/18 70.0 0.00 0.30
LRCX 180119P00072500 P 01/19/18 72.5 0.00 0.25
LRCX 180119P00075000 P 01/19/18 75.0 0.05 0.30
LRCX 180119P00077500 P 01/19/18 77.5 0.10 0.25
LRCX 180119P00080000 P 01/19/18 80.0 0.15 0.30
LRCX 180119P00082500 P 01/19/18 82.5 0.20 0.40
LRCX 180119P00085000 P 01/19/18 85.0 0.20 0.40
LRCX 180119P00087500 P 01/19/18 87.5 0.25 0.50
LRCX 180119P00090000 P 01/19/18 90.0 0.30 0.55
LRCX 180119P00092500 P 01/19/18 92.5 0.40 0.60
LRCX 180119P00095000 P 01/19/18 95.0 0.45 0.70
LRCX 180119P00097500 P 01/19/18 97.5 0.55 0.80
LRCX 180119P00100000 P 01/19/18 100.0 0.65 0.85
LRCX 180119P00105000 P 01/19/18 105.0 0.90 1.30
LRCX 180119P00110000 P 01/19/18 110.0 1.30 1.50
LRCX 180119P00115000 P 01/19/18 115.0 1.75 1.90
LRCX 180119P00120000 P 01/19/18 120.0 2.15 2.45
LRCX 180119P00125000 P 01/19/18 125.0 3.00 3.20
LRCX 180119P00130000 P 01/19/18 130.0 3.70 4.10
LRCX 180119P00135000 P 01/19/18 135.0 5.00 5.80
LRCX 180119P00140000 P 01/19/18 140.0 6.20 6.70
LRCX 180119P00145000 P 01/19/18 145.0 8.00 8.30
LRCX 180119P00150000 P 01/19/18 150.0 9.60 10.40
LRCX 180119P00155000 P 01/19/18 155.0 12.00 12.50
LRCX 180119P00160000 P 01/19/18 160.0 14.60 15.20
LRCX 180119P00165000 P 01/19/18 165.0 17.50 18.40
LRCX 180119P00170000 P 01/19/18 170.0 20.70 22.30
LRCX 180119P00175000 P 01/19/18 175.0 24.30 25.30
LRCX 180119P00180000 P 01/19/18 180.0 28.00 30.80
LRCX 180119P00185000 P 01/19/18 185.0 32.10 34.60
LRCX 180119P00190000 P 01/19/18 190.0 35.50 39.00
LRCX 180119P00195000 P 01/19/18 195.0 40.70 43.30
LRCX 180119P00200000 P 01/19/18 200.0 45.30 47.60
LRCX 190118C00055000 C 01/18/19 55.0 97.70 102.50
LRCX 190118C00060000 C 01/18/19 60.0 92.70 97.50
LRCX 190118C00065000 C 01/18/19 65.0 88.00 92.60
LRCX 190118C00070000 C 01/18/19 70.0 83.10 88.00
LRCX 190118C00075000 C 01/18/19 75.0 78.50 83.20
LRCX 190118C00080000 C 01/18/19 80.0 74.00 78.60
LRCX 190118C00085000 C 01/18/19 85.0 69.50 74.00
LRCX 190118C00087500 C 01/18/19 87.5 67.00 71.80
LRCX 190118C00090000 C 01/18/19 90.0 65.00 69.60
LRCX 190118C00092500 C 01/18/19 92.5 62.50 67.20
LRCX 190118C00095000 C 01/18/19 95.0 60.50 65.10
LRCX 190118C00097500 C 01/18/19 97.5 58.50 62.70
LRCX 190118C00100000 C 01/18/19 100.0 56.60 60.70
LRCX 190118C00105000 C 01/18/19 105.0 52.70 55.40
LRCX 190118C00110000 C 01/18/19 110.0 49.00 51.40
LRCX 190118C00115000 C 01/18/19 115.0 44.80 47.40
LRCX 190118C00120000 C 01/18/19 120.0 41.10 43.80
LRCX 190118C00125000 C 01/18/19 125.0 37.70 40.20
LRCX 190118C00130000 C 01/18/19 130.0 34.10 37.00
LRCX 190118C00135000 C 01/18/19 135.0 30.60 33.70
LRCX 190118C00140000 C 01/18/19 140.0 27.60 30.20
LRCX 190118C00145000 C 01/18/19 145.0 24.80 27.80
LRCX 190118C00150000 C 01/18/19 150.0 23.20 24.60
LRCX 190118C00155000 C 01/18/19 155.0 20.20 22.00
LRCX 190118C00160000 C 01/18/19 160.0 18.20 20.10
LRCX 190118C00165000 C 01/18/19 165.0 16.30 18.30
LRCX 190118C00170000 C 01/18/19 170.0 13.60 15.60
LRCX 190118C00175000 C 01/18/19 175.0 12.50 14.40
LRCX 190118C00180000 C 01/18/19 180.0 10.90 12.30
LRCX 190118C00185000 C 01/18/19 185.0 9.30 11.00
LRCX 190118C00190000 C 01/18/19 190.0 8.30 9.70
LRCX 190118C00195000 C 01/18/19 195.0 7.10 8.40
LRCX 190118C00200000 C 01/18/19 200.0 5.70 7.40
LRCX 190118C00210000 C 01/18/19 210.0 4.50 5.90
LRCX 190118C00220000 C 01/18/19 220.0 3.20 4.30
LRCX 190118P00055000 P 01/18/19 55.0 0.50 0.80
LRCX 190118P00060000 P 01/18/19 60.0 0.70 0.95
LRCX 190118P00065000 P 01/18/19 65.0 0.85 1.15
LRCX 190118P00070000 P 01/18/19 70.0 1.15 1.45
LRCX 190118P00075000 P 01/18/19 75.0 1.15 1.75
LRCX 190118P00080000 P 01/18/19 80.0 1.80 2.10
LRCX 190118P00085000 P 01/18/19 85.0 2.20 2.65
LRCX 190118P00087500 P 01/18/19 87.5 2.40 2.85
LRCX 190118P00090000 P 01/18/19 90.0 2.65 3.10
LRCX 190118P00092500 P 01/18/19 92.5 2.90 3.50
LRCX 190118P00095000 P 01/18/19 95.0 3.20 3.70
LRCX 190118P00097500 P 01/18/19 97.5 3.50 4.00
LRCX 190118P00100000 P 01/18/19 100.0 3.80 4.40
LRCX 190118P00105000 P 01/18/19 105.0 4.60 5.30
LRCX 190118P00110000 P 01/18/19 110.0 5.40 6.00
LRCX 190118P00115000 P 01/18/19 115.0 6.20 7.70
LRCX 190118P00120000 P 01/18/19 120.0 7.60 8.60
LRCX 190118P00125000 P 01/18/19 125.0 8.90 10.10
LRCX 190118P00130000 P 01/18/19 130.0 10.30 11.90
LRCX 190118P00135000 P 01/18/19 135.0 12.00 13.60
LRCX 190118P00140000 P 01/18/19 140.0 13.80 15.30
LRCX 190118P00145000 P 01/18/19 145.0 15.80 17.50
LRCX 190118P00150000 P 01/18/19 150.0 18.00 20.00
LRCX 190118P00155000 P 01/18/19 155.0 20.30 23.00
LRCX 190118P00160000 P 01/18/19 160.0 22.50 25.30
LRCX 190118P00165000 P 01/18/19 165.0 25.50 28.00
LRCX 190118P00170000 P 01/18/19 170.0 28.20 31.00
LRCX 190118P00175000 P 01/18/19 175.0 31.30 33.80
LRCX 190118P00180000 P 01/18/19 180.0 34.60 37.20
LRCX 190118P00185000 P 01/18/19 185.0 38.00 41.20
LRCX 190118P00190000 P 01/18/19 190.0 41.60 44.70
LRCX 190118P00195000 P 01/18/19 195.0 45.40 48.70
LRCX 190118P00200000 P 01/18/19 200.0 49.40 52.60
LRCX 190118P00210000 P 01/18/19 210.0 56.20 60.40
LRCX 190118P00220000 P 01/18/19 220.0 66.60 69.20

OPRA data is delayed 15 minutes.