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 (2016-04-01)Premium Content

Lam Research Corporation (LRCX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 160617C00035000 C 06/17/16 35.0 46.00 48.40
LRCX 160617C00037500 C 06/17/16 37.5 43.40 45.90
LRCX 160617C00040000 C 06/17/16 40.0 41.00 43.40
LRCX 160617C00042500 C 06/17/16 42.5 38.40 41.50
LRCX 160617C00045000 C 06/17/16 45.0 35.90 39.10
LRCX 160617C00047500 C 06/17/16 47.5 33.40 36.60
LRCX 160617C00050000 C 06/17/16 50.0 30.90 34.10
LRCX 160617C00055000 C 06/17/16 55.0 25.90 28.90
LRCX 160617C00057500 C 06/17/16 57.5 23.40 26.60
LRCX 160617C00060000 C 06/17/16 60.0 20.90 23.90
LRCX 160617C00062500 C 06/17/16 62.5 18.40 21.20
LRCX 160617C00065000 C 06/17/16 65.0 15.90 18.90
LRCX 160617C00067500 C 06/17/16 67.5 13.30 16.00
LRCX 160617C00070000 C 06/17/16 70.0 12.80 13.20
LRCX 160617C00072500 C 06/17/16 72.5 8.50 11.00
LRCX 160617C00075000 C 06/17/16 75.0 7.80 8.20
LRCX 160617C00077500 C 06/17/16 77.5 5.30 5.80
LRCX 160617C00080000 C 06/17/16 80.0 3.30 3.70
LRCX 160617C00082500 C 06/17/16 82.5 1.80 1.95
LRCX 160617C00085000 C 06/17/16 85.0 0.80 0.85
LRCX 160617C00087500 C 06/17/16 87.5 0.20 0.35
LRCX 160617C00090000 C 06/17/16 90.0 0.05 0.15
LRCX 160617C00092500 C 06/17/16 92.5 0.00 0.15
LRCX 160617C00095000 C 06/17/16 95.0 0.00 0.10
LRCX 160617C00100000 C 06/17/16 100.0 0.00 0.10
LRCX 160617C00105000 C 06/17/16 105.0 0.00 0.05
LRCX 160617C00110000 C 06/17/16 110.0 0.00 0.05
LRCX 160617C00115000 C 06/17/16 115.0 0.00 0.05
LRCX 160617P00035000 P 06/17/16 35.0 0.00 0.05
LRCX 160617P00037500 P 06/17/16 37.5 0.00 0.05
LRCX 160617P00040000 P 06/17/16 40.0 0.00 0.05
LRCX 160617P00042500 P 06/17/16 42.5 0.00 0.05
LRCX 160617P00045000 P 06/17/16 45.0 0.00 0.05
LRCX 160617P00047500 P 06/17/16 47.5 0.00 0.05
LRCX 160617P00050000 P 06/17/16 50.0 0.00 0.10
LRCX 160617P00055000 P 06/17/16 55.0 0.00 0.10
LRCX 160617P00057500 P 06/17/16 57.5 0.00 0.10
LRCX 160617P00060000 P 06/17/16 60.0 0.00 0.10
LRCX 160617P00062500 P 06/17/16 62.5 0.00 0.10
LRCX 160617P00065000 P 06/17/16 65.0 0.00 0.10
LRCX 160617P00067500 P 06/17/16 67.5 0.00 0.15
LRCX 160617P00070000 P 06/17/16 70.0 0.05 0.15
LRCX 160617P00072500 P 06/17/16 72.5 0.05 0.15
LRCX 160617P00075000 P 06/17/16 75.0 0.10 0.25
LRCX 160617P00077500 P 06/17/16 77.5 0.30 0.45
LRCX 160617P00080000 P 06/17/16 80.0 0.75 0.90
LRCX 160617P00082500 P 06/17/16 82.5 1.60 1.75
LRCX 160617P00085000 P 06/17/16 85.0 3.00 3.20
LRCX 160617P00087500 P 06/17/16 87.5 4.50 5.60
LRCX 160617P00090000 P 06/17/16 90.0 6.80 8.10
LRCX 160617P00092500 P 06/17/16 92.5 9.10 10.70
LRCX 160617P00095000 P 06/17/16 95.0 11.80 13.00
LRCX 160617P00100000 P 06/17/16 100.0 16.10 18.20
LRCX 160617P00105000 P 06/17/16 105.0 21.10 23.20
LRCX 160617P00110000 P 06/17/16 110.0 25.70 28.20
LRCX 160617P00115000 P 06/17/16 115.0 31.60 33.20
LRCX 160715C00037500 C 07/15/16 37.5 43.50 47.40
LRCX 160715C00040000 C 07/15/16 40.0 40.90 44.70
LRCX 160715C00042500 C 07/15/16 42.5 38.40 42.20
LRCX 160715C00045000 C 07/15/16 45.0 35.90 39.70
LRCX 160715C00050000 C 07/15/16 50.0 30.90 34.90
LRCX 160715C00055000 C 07/15/16 55.0 25.90 29.60
LRCX 160715C00060000 C 07/15/16 60.0 20.90 24.30
LRCX 160715C00065000 C 07/15/16 65.0 15.90 19.20
LRCX 160715C00067500 C 07/15/16 67.5 13.60 16.80
LRCX 160715C00070000 C 07/15/16 70.0 10.90 14.20
LRCX 160715C00072500 C 07/15/16 72.5 10.30 11.50
LRCX 160715C00075000 C 07/15/16 75.0 7.80 9.30
LRCX 160715C00077500 C 07/15/16 77.5 5.90 6.90
LRCX 160715C00080000 C 07/15/16 80.0 4.40 4.60
LRCX 160715C00082500 C 07/15/16 82.5 3.00 3.10
LRCX 160715C00085000 C 07/15/16 85.0 1.75 1.90
LRCX 160715C00087500 C 07/15/16 87.5 0.95 1.05
LRCX 160715C00090000 C 07/15/16 90.0 0.45 0.55
LRCX 160715C00095000 C 07/15/16 95.0 0.05 0.20
LRCX 160715C00100000 C 07/15/16 100.0 0.00 0.10
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 0.05
LRCX 160715P00040000 P 07/15/16 40.0 0.00 0.05
LRCX 160715P00042500 P 07/15/16 42.5 0.00 0.05
LRCX 160715P00045000 P 07/15/16 45.0 0.00 0.05
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 0.05 0.20
LRCX 160715P00067500 P 07/15/16 67.5 0.10 0.25
LRCX 160715P00070000 P 07/15/16 70.0 0.20 0.35
LRCX 160715P00072500 P 07/15/16 72.5 0.35 0.50
LRCX 160715P00075000 P 07/15/16 75.0 0.65 0.75
LRCX 160715P00077500 P 07/15/16 77.5 1.05 1.20
LRCX 160715P00080000 P 07/15/16 80.0 1.75 1.85
LRCX 160715P00082500 P 07/15/16 82.5 2.70 2.85
LRCX 160715P00085000 P 07/15/16 85.0 4.00 4.20
LRCX 160715P00087500 P 07/15/16 87.5 5.70 5.90
LRCX 160715P00090000 P 07/15/16 90.0 7.10 8.40
LRCX 160715P00095000 P 07/15/16 95.0 11.70 13.20
LRCX 160715P00100000 P 07/15/16 100.0 16.30 18.30
LRCX 160715P00105000 P 07/15/16 105.0 21.30 23.30
LRCX 160715P00110000 P 07/15/16 110.0 26.60 28.20
LRCX 160916C00035000 C 09/16/16 35.0 45.90 49.70
LRCX 160916C00037500 C 09/16/16 37.5 43.50 47.20
LRCX 160916C00040000 C 09/16/16 40.0 41.00 44.70
LRCX 160916C00042500 C 09/16/16 42.5 38.50 42.20
LRCX 160916C00045000 C 09/16/16 45.0 35.90 39.80
LRCX 160916C00047500 C 09/16/16 47.5 33.50 37.40
LRCX 160916C00050000 C 09/16/16 50.0 30.90 34.50
LRCX 160916C00055000 C 09/16/16 55.0 26.00 29.90
LRCX 160916C00057500 C 09/16/16 57.5 23.40 27.40
LRCX 160916C00060000 C 09/16/16 60.0 20.90 24.60
LRCX 160916C00062500 C 09/16/16 62.5 18.60 22.00
LRCX 160916C00065000 C 09/16/16 65.0 16.20 19.10
LRCX 160916C00067500 C 09/16/16 67.5 14.10 16.70
LRCX 160916C00070000 C 09/16/16 70.0 13.20 14.40
LRCX 160916C00072500 C 09/16/16 72.5 10.60 12.30
LRCX 160916C00075000 C 09/16/16 75.0 9.40 10.00
LRCX 160916C00077500 C 09/16/16 77.5 7.90 8.10
LRCX 160916C00080000 C 09/16/16 80.0 6.20 6.50
LRCX 160916C00082500 C 09/16/16 82.5 4.80 5.00
LRCX 160916C00085000 C 09/16/16 85.0 3.70 3.80
LRCX 160916C00087500 C 09/16/16 87.5 2.60 2.75
LRCX 160916C00090000 C 09/16/16 90.0 1.80 2.00
LRCX 160916C00092500 C 09/16/16 92.5 1.25 1.40
LRCX 160916C00095000 C 09/16/16 95.0 0.75 0.95
LRCX 160916C00100000 C 09/16/16 100.0 0.30 0.40
LRCX 160916C00105000 C 09/16/16 105.0 0.10 0.20
LRCX 160916P00035000 P 09/16/16 35.0 0.00 0.10
LRCX 160916P00037500 P 09/16/16 37.5 0.00 0.10
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 0.05 0.10
LRCX 160916P00047500 P 09/16/16 47.5 0.05 0.15
LRCX 160916P00050000 P 09/16/16 50.0 0.05 0.20
LRCX 160916P00055000 P 09/16/16 55.0 0.10 0.25
LRCX 160916P00057500 P 09/16/16 57.5 0.15 0.30
LRCX 160916P00060000 P 09/16/16 60.0 0.25 0.40
LRCX 160916P00062500 P 09/16/16 62.5 0.35 0.55
LRCX 160916P00065000 P 09/16/16 65.0 0.55 0.70
LRCX 160916P00067500 P 09/16/16 67.5 0.80 0.95
LRCX 160916P00070000 P 09/16/16 70.0 1.10 1.25
LRCX 160916P00072500 P 09/16/16 72.5 1.55 1.65
LRCX 160916P00075000 P 09/16/16 75.0 2.05 2.20
LRCX 160916P00077500 P 09/16/16 77.5 2.75 2.90
LRCX 160916P00080000 P 09/16/16 80.0 3.60 3.80
LRCX 160916P00082500 P 09/16/16 82.5 4.70 4.90
LRCX 160916P00085000 P 09/16/16 85.0 5.90 6.20
LRCX 160916P00087500 P 09/16/16 87.5 7.40 7.70
LRCX 160916P00090000 P 09/16/16 90.0 9.10 9.40
LRCX 160916P00092500 P 09/16/16 92.5 11.00 11.30
LRCX 160916P00095000 P 09/16/16 95.0 12.50 13.80
LRCX 160916P00100000 P 09/16/16 100.0 17.00 18.70
LRCX 160916P00105000 P 09/16/16 105.0 21.70 23.80
LRCX 161216C00042500 C 12/16/16 42.5 38.40 41.70
LRCX 161216C00045000 C 12/16/16 45.0 35.70 39.50
LRCX 161216C00047500 C 12/16/16 47.5 33.40 37.10
LRCX 161216C00050000 C 12/16/16 50.0 30.70 34.30
LRCX 161216C00055000 C 12/16/16 55.0 26.10 29.80
LRCX 161216C00060000 C 12/16/16 60.0 21.50 25.10
LRCX 161216C00065000 C 12/16/16 65.0 17.20 19.80
LRCX 161216C00067500 C 12/16/16 67.5 15.10 17.80
LRCX 161216C00070000 C 12/16/16 70.0 13.10 16.00
LRCX 161216C00072500 C 12/16/16 72.5 12.60 13.40
LRCX 161216C00075000 C 12/16/16 75.0 11.20 11.50
LRCX 161216C00077500 C 12/16/16 77.5 9.50 9.80
LRCX 161216C00080000 C 12/16/16 80.0 8.00 8.20
LRCX 161216C00082500 C 12/16/16 82.5 6.60 6.90
LRCX 161216C00085000 C 12/16/16 85.0 5.40 5.60
LRCX 161216C00087500 C 12/16/16 87.5 4.30 4.50
LRCX 161216C00090000 C 12/16/16 90.0 3.40 3.60
LRCX 161216C00092500 C 12/16/16 92.5 2.65 2.80
LRCX 161216C00095000 C 12/16/16 95.0 2.00 2.20
LRCX 161216C00100000 C 12/16/16 100.0 1.10 1.25
LRCX 161216C00105000 C 12/16/16 105.0 0.55 0.70
LRCX 161216C00110000 C 12/16/16 110.0 0.25 0.35
LRCX 161216C00115000 C 12/16/16 115.0 0.10 0.20
LRCX 161216C00120000 C 12/16/16 120.0 0.00 0.10
LRCX 161216P00042500 P 12/16/16 42.5 0.15 0.30
LRCX 161216P00045000 P 12/16/16 45.0 0.20 0.35
LRCX 161216P00047500 P 12/16/16 47.5 0.25 0.40
LRCX 161216P00050000 P 12/16/16 50.0 0.30 0.45
LRCX 161216P00055000 P 12/16/16 55.0 0.55 0.70
LRCX 161216P00060000 P 12/16/16 60.0 0.90 1.05
LRCX 161216P00065000 P 12/16/16 65.0 1.45 1.65
LRCX 161216P00067500 P 12/16/16 67.5 1.85 2.05
LRCX 161216P00070000 P 12/16/16 70.0 2.35 2.55
LRCX 161216P00072500 P 12/16/16 72.5 2.95 3.10
LRCX 161216P00075000 P 12/16/16 75.0 3.60 3.90
LRCX 161216P00077500 P 12/16/16 77.5 4.50 4.70
LRCX 161216P00080000 P 12/16/16 80.0 5.40 5.70
LRCX 161216P00082500 P 12/16/16 82.5 6.50 6.80
LRCX 161216P00085000 P 12/16/16 85.0 7.80 8.10
LRCX 161216P00087500 P 12/16/16 87.5 9.20 9.50
LRCX 161216P00090000 P 12/16/16 90.0 10.80 11.10
LRCX 161216P00092500 P 12/16/16 92.5 12.50 12.80
LRCX 161216P00095000 P 12/16/16 95.0 14.40 14.60
LRCX 161216P00100000 P 12/16/16 100.0 17.90 19.10
LRCX 161216P00105000 P 12/16/16 105.0 22.10 23.80
LRCX 161216P00110000 P 12/16/16 110.0 26.70 28.90
LRCX 161216P00115000 P 12/16/16 115.0 31.50 33.90
LRCX 161216P00120000 P 12/16/16 120.0 36.20 39.00
LRCX 170120C00032500 C 01/20/17 32.5 48.40 51.90
LRCX 170120C00035000 C 01/20/17 35.0 45.60 49.50
LRCX 170120C00037500 C 01/20/17 37.5 43.10 46.90
LRCX 170120C00040000 C 01/20/17 40.0 40.60 44.30
LRCX 170120C00042500 C 01/20/17 42.5 38.50 41.90
LRCX 170120C00045000 C 01/20/17 45.0 35.90 39.30
LRCX 170120C00047500 C 01/20/17 47.5 33.60 37.00
LRCX 170120C00050000 C 01/20/17 50.0 31.20 34.50
LRCX 170120C00055000 C 01/20/17 55.0 26.20 29.90
LRCX 170120C00057500 C 01/20/17 57.5 23.90 27.40
LRCX 170120C00060000 C 01/20/17 60.0 21.70 24.50
LRCX 170120C00062500 C 01/20/17 62.5 19.60 22.50
LRCX 170120C00065000 C 01/20/17 65.0 17.50 20.10
LRCX 170120C00067500 C 01/20/17 67.5 15.40 18.10
LRCX 170120C00070000 C 01/20/17 70.0 15.10 16.00
LRCX 170120C00072500 C 01/20/17 72.5 13.20 13.80
LRCX 170120C00075000 C 01/20/17 75.0 11.70 12.00
LRCX 170120C00077500 C 01/20/17 77.5 10.10 10.30
LRCX 170120C00080000 C 01/20/17 80.0 8.60 8.80
LRCX 170120C00082500 C 01/20/17 82.5 7.20 7.40
LRCX 170120C00085000 C 01/20/17 85.0 5.90 6.20
LRCX 170120C00087500 C 01/20/17 87.5 4.90 5.10
LRCX 170120C00090000 C 01/20/17 90.0 3.90 4.20
LRCX 170120C00092500 C 01/20/17 92.5 3.10 3.30
LRCX 170120C00095000 C 01/20/17 95.0 2.50 2.65
LRCX 170120C00100000 C 01/20/17 100.0 1.45 1.60
LRCX 170120C00105000 C 01/20/17 105.0 0.80 0.95
LRCX 170120C00110000 C 01/20/17 110.0 0.40 0.55
LRCX 170120C00115000 C 01/20/17 115.0 0.20 0.30
LRCX 170120C00120000 C 01/20/17 120.0 0.05 0.20
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 0.15
LRCX 170120P00037500 P 01/20/17 37.5 0.10 0.20
LRCX 170120P00040000 P 01/20/17 40.0 0.15 0.30
LRCX 170120P00042500 P 01/20/17 42.5 0.20 0.35
LRCX 170120P00045000 P 01/20/17 45.0 0.30 0.40
LRCX 170120P00047500 P 01/20/17 47.5 0.35 0.50
LRCX 170120P00050000 P 01/20/17 50.0 0.45 0.60
LRCX 170120P00055000 P 01/20/17 55.0 0.75 0.90
LRCX 170120P00057500 P 01/20/17 57.5 0.90 1.10
LRCX 170120P00060000 P 01/20/17 60.0 1.15 1.30
LRCX 170120P00062500 P 01/20/17 62.5 1.45 1.65
LRCX 170120P00065000 P 01/20/17 65.0 1.80 2.00
LRCX 170120P00067500 P 01/20/17 67.5 2.25 2.45
LRCX 170120P00070000 P 01/20/17 70.0 2.75 2.95
LRCX 170120P00072500 P 01/20/17 72.5 3.40 3.60
LRCX 170120P00075000 P 01/20/17 75.0 4.10 4.40
LRCX 170120P00077500 P 01/20/17 77.5 5.00 5.20
LRCX 170120P00080000 P 01/20/17 80.0 6.00 6.20
LRCX 170120P00082500 P 01/20/17 82.5 7.10 7.40
LRCX 170120P00085000 P 01/20/17 85.0 8.30 8.60
LRCX 170120P00087500 P 01/20/17 87.5 9.70 10.00
LRCX 170120P00090000 P 01/20/17 90.0 11.30 11.60
LRCX 170120P00092500 P 01/20/17 92.5 13.00 13.30
LRCX 170120P00095000 P 01/20/17 95.0 14.80 15.10
LRCX 170120P00100000 P 01/20/17 100.0 18.80 19.10
LRCX 170120P00105000 P 01/20/17 105.0 22.70 23.80
LRCX 170120P00110000 P 01/20/17 110.0 27.20 28.90
LRCX 170120P00115000 P 01/20/17 115.0 31.80 34.00
LRCX 170120P00120000 P 01/20/17 120.0 36.50 39.10
LRCX 170120P00125000 P 01/20/17 125.0 41.40 44.20
LRCX 170317C00037500 C 03/17/17 37.5 43.40 47.00
LRCX 170317C00040000 C 03/17/17 40.0 40.90 45.00
LRCX 170317C00042500 C 03/17/17 42.5 38.40 42.00
LRCX 170317C00045000 C 03/17/17 45.0 36.00 39.50
LRCX 170317C00047500 C 03/17/17 47.5 33.60 37.40
LRCX 170317C00050000 C 03/17/17 50.0 31.10 35.00
LRCX 170317C00055000 C 03/17/17 55.0 26.50 30.20
LRCX 170317C00060000 C 03/17/17 60.0 22.10 24.80
LRCX 170317C00065000 C 03/17/17 65.0 18.00 20.80
LRCX 170317C00067500 C 03/17/17 67.5 16.10 18.50
LRCX 170317C00070000 C 03/17/17 70.0 15.50 16.60
LRCX 170317C00072500 C 03/17/17 72.5 13.80 14.60
LRCX 170317C00075000 C 03/17/17 75.0 12.00 12.90
LRCX 170317C00077500 C 03/17/17 77.5 10.40 11.20
LRCX 170317C00080000 C 03/17/17 80.0 9.10 9.70
LRCX 170317C00082500 C 03/17/17 82.5 7.80 8.40
LRCX 170317C00085000 C 03/17/17 85.0 6.50 7.20
LRCX 170317C00087500 C 03/17/17 87.5 5.40 6.10
LRCX 170317C00090000 C 03/17/17 90.0 4.50 5.20
LRCX 170317C00095000 C 03/17/17 95.0 2.90 3.60
LRCX 170317C00100000 C 03/17/17 100.0 1.80 2.40
LRCX 170317C00105000 C 03/17/17 105.0 1.05 1.50
LRCX 170317C00110000 C 03/17/17 110.0 0.60 0.95
LRCX 170317C00115000 C 03/17/17 115.0 0.30 0.70
LRCX 170317P00037500 P 03/17/17 37.5 0.10 0.35
LRCX 170317P00040000 P 03/17/17 40.0 0.15 0.45
LRCX 170317P00042500 P 03/17/17 42.5 0.20 0.55
LRCX 170317P00045000 P 03/17/17 45.0 0.30 0.65
LRCX 170317P00047500 P 03/17/17 47.5 0.45 0.80
LRCX 170317P00050000 P 03/17/17 50.0 0.55 0.95
LRCX 170317P00055000 P 03/17/17 55.0 1.00 1.40
LRCX 170317P00060000 P 03/17/17 60.0 1.55 2.00
LRCX 170317P00065000 P 03/17/17 65.0 2.30 2.80
LRCX 170317P00067500 P 03/17/17 67.5 2.80 3.30
LRCX 170317P00070000 P 03/17/17 70.0 3.30 3.90
LRCX 170317P00072500 P 03/17/17 72.5 4.00 4.60
LRCX 170317P00075000 P 03/17/17 75.0 4.80 5.40
LRCX 170317P00077500 P 03/17/17 77.5 5.70 6.30
LRCX 170317P00080000 P 03/17/17 80.0 6.80 7.40
LRCX 170317P00082500 P 03/17/17 82.5 7.90 8.60
LRCX 170317P00085000 P 03/17/17 85.0 9.20 9.90
LRCX 170317P00087500 P 03/17/17 87.5 10.60 11.30
LRCX 170317P00090000 P 03/17/17 90.0 12.10 12.70
LRCX 170317P00095000 P 03/17/17 95.0 15.50 16.30
LRCX 170317P00100000 P 03/17/17 100.0 18.70 22.00
LRCX 170317P00105000 P 03/17/17 105.0 23.20 26.20
LRCX 170317P00110000 P 03/17/17 110.0 27.60 30.50
LRCX 170317P00115000 P 03/17/17 115.0 32.30 35.10
LRCX 170616C00037500 C 06/16/17 37.5 43.40 47.30
LRCX 170616C00040000 C 06/16/17 40.0 40.60 45.20
LRCX 170616C00042500 C 06/16/17 42.5 38.50 42.40
LRCX 170616C00045000 C 06/16/17 45.0 36.00 39.70
LRCX 170616C00047500 C 06/16/17 47.5 33.70 37.20
LRCX 170616C00050000 C 06/16/17 50.0 31.40 35.00
LRCX 170616C00055000 C 06/16/17 55.0 26.90 30.40
LRCX 170616C00060000 C 06/16/17 60.0 22.70 25.60
LRCX 170616C00065000 C 06/16/17 65.0 18.80 21.70
LRCX 170616C00067500 C 06/16/17 67.5 17.30 20.40
LRCX 170616C00070000 C 06/16/17 70.0 16.50 17.40
LRCX 170616C00072500 C 06/16/17 72.5 14.80 15.70
LRCX 170616C00075000 C 06/16/17 75.0 13.10 14.10
LRCX 170616C00077500 C 06/16/17 77.5 11.70 12.40
LRCX 170616C00080000 C 06/16/17 80.0 10.30 11.00
LRCX 170616C00082500 C 06/16/17 82.5 9.00 9.70
LRCX 170616C00085000 C 06/16/17 85.0 7.80 8.50
LRCX 170616C00087500 C 06/16/17 87.5 6.70 7.40
LRCX 170616C00090000 C 06/16/17 90.0 5.70 6.50
LRCX 170616C00095000 C 06/16/17 95.0 4.00 4.80
LRCX 170616C00100000 C 06/16/17 100.0 2.70 3.40
LRCX 170616C00105000 C 06/16/17 105.0 1.80 2.40
LRCX 170616C00110000 C 06/16/17 110.0 1.15 1.75
LRCX 170616C00115000 C 06/16/17 115.0 0.70 1.10
LRCX 170616P00037500 P 06/16/17 37.5 0.20 0.55
LRCX 170616P00040000 P 06/16/17 40.0 0.30 0.65
LRCX 170616P00042500 P 06/16/17 42.5 0.45 0.80
LRCX 170616P00045000 P 06/16/17 45.0 0.60 0.95
LRCX 170616P00047500 P 06/16/17 47.5 0.75 1.15
LRCX 170616P00050000 P 06/16/17 50.0 1.00 1.40
LRCX 170616P00055000 P 06/16/17 55.0 1.55 1.80
LRCX 170616P00060000 P 06/16/17 60.0 2.20 2.75
LRCX 170616P00065000 P 06/16/17 65.0 3.10 3.70
LRCX 170616P00067500 P 06/16/17 67.5 3.70 4.30
LRCX 170616P00070000 P 06/16/17 70.0 4.40 5.00
LRCX 170616P00072500 P 06/16/17 72.5 5.20 5.80
LRCX 170616P00075000 P 06/16/17 75.0 6.00 6.70
LRCX 170616P00077500 P 06/16/17 77.5 7.00 7.70
LRCX 170616P00080000 P 06/16/17 80.0 8.00 8.70
LRCX 170616P00082500 P 06/16/17 82.5 9.20 9.90
LRCX 170616P00085000 P 06/16/17 85.0 10.50 11.20
LRCX 170616P00087500 P 06/16/17 87.5 11.90 12.60
LRCX 170616P00090000 P 06/16/17 90.0 13.30 14.10
LRCX 170616P00095000 P 06/16/17 95.0 16.60 17.50
LRCX 170616P00100000 P 06/16/17 100.0 20.30 21.20
LRCX 170616P00105000 P 06/16/17 105.0 23.70 27.00
LRCX 170616P00110000 P 06/16/17 110.0 28.00 31.40
LRCX 170616P00115000 P 06/16/17 115.0 32.50 35.80
LRCX 180119C00035000 C 01/19/18 35.0 45.90 50.20
LRCX 180119C00037500 C 01/19/18 37.5 43.20 47.80
LRCX 180119C00040000 C 01/19/18 40.0 40.60 45.40
LRCX 180119C00042500 C 01/19/18 42.5 38.70 42.90
LRCX 180119C00045000 C 01/19/18 45.0 36.30 40.70
LRCX 180119C00047500 C 01/19/18 47.5 34.10 38.50
LRCX 180119C00050000 C 01/19/18 50.0 31.90 35.80
LRCX 180119C00055000 C 01/19/18 55.0 27.70 31.00
LRCX 180119C00057500 C 01/19/18 57.5 25.70 29.40
LRCX 180119C00060000 C 01/19/18 60.0 23.80 27.40
LRCX 180119C00062500 C 01/19/18 62.5 22.00 25.20
LRCX 180119C00065000 C 01/19/18 65.0 21.60 23.00
LRCX 180119C00067500 C 01/19/18 67.5 20.30 21.20
LRCX 180119C00070000 C 01/19/18 70.0 18.20 19.70
LRCX 180119C00072500 C 01/19/18 72.5 16.30 18.10
LRCX 180119C00075000 C 01/19/18 75.0 14.60 16.50
LRCX 180119C00077500 C 01/19/18 77.5 13.30 15.20
LRCX 180119C00080000 C 01/19/18 80.0 11.90 13.80
LRCX 180119C00082500 C 01/19/18 82.5 10.70 12.20
LRCX 180119C00085000 C 01/19/18 85.0 9.50 10.90
LRCX 180119C00087500 C 01/19/18 87.5 8.40 9.80
LRCX 180119C00090000 C 01/19/18 90.0 7.40 8.80
LRCX 180119C00092500 C 01/19/18 92.5 6.50 7.90
LRCX 180119C00095000 C 01/19/18 95.0 5.60 7.10
LRCX 180119C00100000 C 01/19/18 100.0 4.30 5.70
LRCX 180119C00105000 C 01/19/18 105.0 3.80 4.40
LRCX 180119C00110000 C 01/19/18 110.0 3.00 3.60
LRCX 180119C00115000 C 01/19/18 115.0 1.65 2.65
LRCX 180119C00120000 C 01/19/18 120.0 1.15 2.10
LRCX 180119P00035000 P 01/19/18 35.0 0.55 1.15
LRCX 180119P00037500 P 01/19/18 37.5 0.70 1.35
LRCX 180119P00040000 P 01/19/18 40.0 0.90 1.60
LRCX 180119P00042500 P 01/19/18 42.5 1.05 1.85
LRCX 180119P00045000 P 01/19/18 45.0 1.50 2.15
LRCX 180119P00047500 P 01/19/18 47.5 1.70 2.45
LRCX 180119P00050000 P 01/19/18 50.0 1.95 2.85
LRCX 180119P00055000 P 01/19/18 55.0 2.75 3.80
LRCX 180119P00057500 P 01/19/18 57.5 3.20 4.30
LRCX 180119P00060000 P 01/19/18 60.0 3.80 4.90
LRCX 180119P00062500 P 01/19/18 62.5 4.00 5.60
LRCX 180119P00065000 P 01/19/18 65.0 5.00 5.70
LRCX 180119P00067500 P 01/19/18 67.5 5.60 6.40
LRCX 180119P00070000 P 01/19/18 70.0 6.40 7.20
LRCX 180119P00072500 P 01/19/18 72.5 7.00 8.70
LRCX 180119P00075000 P 01/19/18 75.0 8.00 9.90
LRCX 180119P00077500 P 01/19/18 77.5 9.20 11.00
LRCX 180119P00080000 P 01/19/18 80.0 10.20 12.10
LRCX 180119P00082500 P 01/19/18 82.5 11.70 12.50
LRCX 180119P00085000 P 01/19/18 85.0 12.80 13.80
LRCX 180119P00087500 P 01/19/18 87.5 14.00 15.20
LRCX 180119P00090000 P 01/19/18 90.0 15.70 16.70
LRCX 180119P00092500 P 01/19/18 92.5 17.10 18.20
LRCX 180119P00095000 P 01/19/18 95.0 18.90 19.80
LRCX 180119P00100000 P 01/19/18 100.0 22.50 24.40
LRCX 180119P00105000 P 01/19/18 105.0 26.20 28.20
LRCX 180119P00110000 P 01/19/18 110.0 30.10 32.90
LRCX 180119P00115000 P 01/19/18 115.0 33.70 37.20
LRCX 180119P00120000 P 01/19/18 120.0 38.10 41.50

OPRA data is delayed 15 minutes.