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 (2016-12-30)Premium Content

Lam Research Corporation (LRCX)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 170317C00037500 C 03/17/17 37.5 77.90 81.30
LRCX 170317C00040000 C 03/17/17 40.0 75.30 79.50
LRCX 170317C00042500 C 03/17/17 42.5 72.80 77.00
LRCX 170317C00045000 C 03/17/17 45.0 70.40 74.50
LRCX 170317C00047500 C 03/17/17 47.5 67.80 72.00
LRCX 170317C00050000 C 03/17/17 50.0 65.40 69.50
LRCX 170317C00055000 C 03/17/17 55.0 60.30 64.50
LRCX 170317C00060000 C 03/17/17 60.0 55.30 59.50
LRCX 170317C00065000 C 03/17/17 65.0 50.40 54.90
LRCX 170317C00067500 C 03/17/17 67.5 47.90 52.40
LRCX 170317C00070000 C 03/17/17 70.0 46.20 49.00
LRCX 170317C00072500 C 03/17/17 72.5 43.00 47.30
LRCX 170317C00075000 C 03/17/17 75.0 40.40 44.80
LRCX 170317C00077500 C 03/17/17 77.5 38.00 42.50
LRCX 170317C00080000 C 03/17/17 80.0 35.60 39.80
LRCX 170317C00082500 C 03/17/17 82.5 32.90 37.50
LRCX 170317C00085000 C 03/17/17 85.0 30.30 34.90
LRCX 170317C00087500 C 03/17/17 87.5 28.90 31.10
LRCX 170317C00090000 C 03/17/17 90.0 26.20 28.90
LRCX 170317C00092500 C 03/17/17 92.5 24.00 25.50
LRCX 170317C00095000 C 03/17/17 95.0 21.50 23.70
LRCX 170317C00097500 C 03/17/17 97.5 19.00 21.00
LRCX 170317C00100000 C 03/17/17 100.0 16.50 18.00
LRCX 170317C00105000 C 03/17/17 105.0 12.70 13.30
LRCX 170317C00110000 C 03/17/17 110.0 7.60 8.30
LRCX 170317C00115000 C 03/17/17 115.0 3.70 4.00
LRCX 170317C00120000 C 03/17/17 120.0 1.20 1.40
LRCX 170317C00125000 C 03/17/17 125.0 0.20 0.40
LRCX 170317C00130000 C 03/17/17 130.0 0.00 0.20
LRCX 170317C00135000 C 03/17/17 135.0 0.00 0.15
LRCX 170317P00037500 P 03/17/17 37.5 0.00 0.15
LRCX 170317P00040000 P 03/17/17 40.0 0.00 0.15
LRCX 170317P00042500 P 03/17/17 42.5 0.00 0.15
LRCX 170317P00045000 P 03/17/17 45.0 0.00 0.15
LRCX 170317P00047500 P 03/17/17 47.5 0.00 0.15
LRCX 170317P00050000 P 03/17/17 50.0 0.00 0.15
LRCX 170317P00055000 P 03/17/17 55.0 0.00 0.10
LRCX 170317P00060000 P 03/17/17 60.0 0.00 0.20
LRCX 170317P00065000 P 03/17/17 65.0 0.00 0.20
LRCX 170317P00067500 P 03/17/17 67.5 0.00 0.10
LRCX 170317P00070000 P 03/17/17 70.0 0.00 0.35
LRCX 170317P00072500 P 03/17/17 72.5 0.00 0.35
LRCX 170317P00075000 P 03/17/17 75.0 0.00 0.40
LRCX 170317P00077500 P 03/17/17 77.5 0.00 0.40
LRCX 170317P00080000 P 03/17/17 80.0 0.00 0.40
LRCX 170317P00082500 P 03/17/17 82.5 0.00 0.20
LRCX 170317P00085000 P 03/17/17 85.0 0.00 0.20
LRCX 170317P00087500 P 03/17/17 87.5 0.00 0.20
LRCX 170317P00090000 P 03/17/17 90.0 0.00 0.20
LRCX 170317P00092500 P 03/17/17 92.5 0.00 0.15
LRCX 170317P00095000 P 03/17/17 95.0 0.00 0.25
LRCX 170317P00097500 P 03/17/17 97.5 0.00 0.20
LRCX 170317P00100000 P 03/17/17 100.0 0.00 0.15
LRCX 170317P00105000 P 03/17/17 105.0 0.10 0.25
LRCX 170317P00110000 P 03/17/17 110.0 0.45 0.60
LRCX 170317P00115000 P 03/17/17 115.0 1.40 1.60
LRCX 170317P00120000 P 03/17/17 120.0 3.90 4.30
LRCX 170317P00125000 P 03/17/17 125.0 6.60 9.30
LRCX 170317P00130000 P 03/17/17 130.0 11.60 14.40
LRCX 170317P00135000 P 03/17/17 135.0 16.40 19.30
LRCX 170421C00060000 C 04/21/17 60.0 55.90 59.00
LRCX 170421C00065000 C 04/21/17 65.0 50.50 54.00
LRCX 170421C00070000 C 04/21/17 70.0 45.80 49.00
LRCX 170421C00075000 C 04/21/17 75.0 40.80 44.00
LRCX 170421C00080000 C 04/21/17 80.0 35.50 39.00
LRCX 170421C00085000 C 04/21/17 85.0 30.60 34.00
LRCX 170421C00090000 C 04/21/17 90.0 25.90 29.00
LRCX 170421C00095000 C 04/21/17 95.0 20.70 24.20
LRCX 170421C00100000 C 04/21/17 100.0 17.30 18.20
LRCX 170421C00105000 C 04/21/17 105.0 12.20 13.90
LRCX 170421C00110000 C 04/21/17 110.0 9.00 9.60
LRCX 170421C00115000 C 04/21/17 115.0 5.80 6.20
LRCX 170421C00120000 C 04/21/17 120.0 3.20 3.40
LRCX 170421C00125000 C 04/21/17 125.0 1.55 1.80
LRCX 170421C00130000 C 04/21/17 130.0 0.60 1.20
LRCX 170421C00135000 C 04/21/17 135.0 0.20 0.40
LRCX 170421C00140000 C 04/21/17 140.0 0.00 0.50
LRCX 170421C00145000 C 04/21/17 145.0 0.00 0.45
LRCX 170421C00150000 C 04/21/17 150.0 0.00 0.50
LRCX 170421C00155000 C 04/21/17 155.0 0.00 0.45
LRCX 170421C00160000 C 04/21/17 160.0 0.00 0.50
LRCX 170421C00165000 C 04/21/17 165.0 0.00 0.50
LRCX 170421C00170000 C 04/21/17 170.0 0.00 0.35
LRCX 170421C00175000 C 04/21/17 175.0 0.00 0.50
LRCX 170421P00060000 P 04/21/17 60.0 0.00 0.45
LRCX 170421P00065000 P 04/21/17 65.0 0.00 0.50
LRCX 170421P00070000 P 04/21/17 70.0 0.00 0.40
LRCX 170421P00075000 P 04/21/17 75.0 0.00 0.45
LRCX 170421P00080000 P 04/21/17 80.0 0.00 0.50
LRCX 170421P00085000 P 04/21/17 85.0 0.00 0.45
LRCX 170421P00090000 P 04/21/17 90.0 0.00 0.45
LRCX 170421P00095000 P 04/21/17 95.0 0.05 0.50
LRCX 170421P00100000 P 04/21/17 100.0 0.25 0.70
LRCX 170421P00105000 P 04/21/17 105.0 0.95 1.15
LRCX 170421P00110000 P 04/21/17 110.0 1.75 2.15
LRCX 170421P00115000 P 04/21/17 115.0 3.30 3.80
LRCX 170421P00120000 P 04/21/17 120.0 5.80 6.30
LRCX 170421P00125000 P 04/21/17 125.0 8.00 10.00
LRCX 170421P00130000 P 04/21/17 130.0 11.90 14.70
LRCX 170421P00135000 P 04/21/17 135.0 16.50 19.30
LRCX 170421P00140000 P 04/21/17 140.0 21.50 24.60
LRCX 170421P00145000 P 04/21/17 145.0 26.40 29.50
LRCX 170421P00150000 P 04/21/17 150.0 31.40 34.60
LRCX 170421P00155000 P 04/21/17 155.0 36.40 40.20
LRCX 170421P00160000 P 04/21/17 160.0 41.40 45.20
LRCX 170421P00165000 P 04/21/17 165.0 46.40 50.20
LRCX 170421P00170000 P 04/21/17 170.0 51.40 55.20
LRCX 170421P00175000 P 04/21/17 175.0 56.40 59.50
LRCX 170616C00037500 C 06/16/17 37.5 78.70 81.50
LRCX 170616C00040000 C 06/16/17 40.0 75.30 79.60
LRCX 170616C00042500 C 06/16/17 42.5 72.80 77.20
LRCX 170616C00045000 C 06/16/17 45.0 70.30 74.70
LRCX 170616C00047500 C 06/16/17 47.5 67.80 72.20
LRCX 170616C00050000 C 06/16/17 50.0 65.30 69.60
LRCX 170616C00055000 C 06/16/17 55.0 60.30 64.60
LRCX 170616C00060000 C 06/16/17 60.0 56.20 59.00
LRCX 170616C00065000 C 06/16/17 65.0 51.20 54.00
LRCX 170616C00067500 C 06/16/17 67.5 48.70 51.60
LRCX 170616C00070000 C 06/16/17 70.0 46.30 49.00
LRCX 170616C00072500 C 06/16/17 72.5 43.50 46.60
LRCX 170616C00075000 C 06/16/17 75.0 41.10 44.00
LRCX 170616C00077500 C 06/16/17 77.5 38.90 41.60
LRCX 170616C00080000 C 06/16/17 80.0 36.40 39.00
LRCX 170616C00082500 C 06/16/17 82.5 34.00 36.20
LRCX 170616C00085000 C 06/16/17 85.0 31.50 33.80
LRCX 170616C00087500 C 06/16/17 87.5 29.00 31.80
LRCX 170616C00090000 C 06/16/17 90.0 26.80 29.10
LRCX 170616C00092500 C 06/16/17 92.5 24.10 27.00
LRCX 170616C00095000 C 06/16/17 95.0 22.10 24.40
LRCX 170616C00097500 C 06/16/17 97.5 20.70 21.30
LRCX 170616C00100000 C 06/16/17 100.0 18.60 19.40
LRCX 170616C00105000 C 06/16/17 105.0 13.60 15.70
LRCX 170616C00110000 C 06/16/17 110.0 10.60 11.30
LRCX 170616C00115000 C 06/16/17 115.0 7.50 8.00
LRCX 170616C00120000 C 06/16/17 120.0 4.70 5.50
LRCX 170616C00125000 C 06/16/17 125.0 3.10 3.50
LRCX 170616C00130000 C 06/16/17 130.0 1.65 2.35
LRCX 170616C00135000 C 06/16/17 135.0 1.10 1.45
LRCX 170616C00140000 C 06/16/17 140.0 0.50 0.85
LRCX 170616C00145000 C 06/16/17 145.0 0.20 0.65
LRCX 170616C00150000 C 06/16/17 150.0 0.10 0.40
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 0.05
LRCX 170616P00045000 P 06/16/17 45.0 0.00 0.05
LRCX 170616P00047500 P 06/16/17 47.5 0.00 0.05
LRCX 170616P00050000 P 06/16/17 50.0 0.00 0.10
LRCX 170616P00055000 P 06/16/17 55.0 0.00 0.10
LRCX 170616P00060000 P 06/16/17 60.0 0.05 0.20
LRCX 170616P00065000 P 06/16/17 65.0 0.05 0.25
LRCX 170616P00067500 P 06/16/17 67.5 0.00 0.30
LRCX 170616P00070000 P 06/16/17 70.0 0.05 0.25
LRCX 170616P00072500 P 06/16/17 72.5 0.05 0.30
LRCX 170616P00075000 P 06/16/17 75.0 0.05 0.35
LRCX 170616P00077500 P 06/16/17 77.5 0.05 0.40
LRCX 170616P00080000 P 06/16/17 80.0 0.15 0.40
LRCX 170616P00082500 P 06/16/17 82.5 0.15 0.50
LRCX 170616P00085000 P 06/16/17 85.0 0.15 0.55
LRCX 170616P00087500 P 06/16/17 87.5 0.30 0.65
LRCX 170616P00090000 P 06/16/17 90.0 0.40 0.75
LRCX 170616P00092500 P 06/16/17 92.5 0.55 0.90
LRCX 170616P00095000 P 06/16/17 95.0 0.75 1.10
LRCX 170616P00097500 P 06/16/17 97.5 1.15 1.45
LRCX 170616P00100000 P 06/16/17 100.0 1.40 1.75
LRCX 170616P00105000 P 06/16/17 105.0 2.30 2.65
LRCX 170616P00110000 P 06/16/17 110.0 3.60 4.20
LRCX 170616P00115000 P 06/16/17 115.0 5.40 6.00
LRCX 170616P00120000 P 06/16/17 120.0 7.80 8.50
LRCX 170616P00125000 P 06/16/17 125.0 10.90 11.60
LRCX 170616P00130000 P 06/16/17 130.0 13.30 16.00
LRCX 170616P00135000 P 06/16/17 135.0 18.70 20.60
LRCX 170616P00140000 P 06/16/17 140.0 22.00 25.30
LRCX 170616P00145000 P 06/16/17 145.0 26.80 30.00
LRCX 170616P00150000 P 06/16/17 150.0 31.60 34.60
LRCX 170915C00060000 C 09/15/17 60.0 56.00 58.70
LRCX 170915C00065000 C 09/15/17 65.0 50.80 54.00
LRCX 170915C00070000 C 09/15/17 70.0 46.40 48.80
LRCX 170915C00075000 C 09/15/17 75.0 41.40 44.20
LRCX 170915C00080000 C 09/15/17 80.0 36.50 39.70
LRCX 170915C00085000 C 09/15/17 85.0 31.60 34.80
LRCX 170915C00090000 C 09/15/17 90.0 27.30 30.20
LRCX 170915C00095000 C 09/15/17 95.0 23.00 26.00
LRCX 170915C00100000 C 09/15/17 100.0 19.30 21.80
LRCX 170915C00105000 C 09/15/17 105.0 15.50 17.70
LRCX 170915C00110000 C 09/15/17 110.0 12.60 13.50
LRCX 170915C00115000 C 09/15/17 115.0 9.70 10.60
LRCX 170915C00120000 C 09/15/17 120.0 7.00 7.90
LRCX 170915C00125000 C 09/15/17 125.0 5.10 5.90
LRCX 170915C00130000 C 09/15/17 130.0 3.50 4.40
LRCX 170915C00135000 C 09/15/17 135.0 2.35 3.20
LRCX 170915C00140000 C 09/15/17 140.0 1.45 2.35
LRCX 170915C00145000 C 09/15/17 145.0 0.95 1.60
LRCX 170915C00150000 C 09/15/17 150.0 0.60 1.00
LRCX 170915C00155000 C 09/15/17 155.0 0.25 0.80
LRCX 170915C00160000 C 09/15/17 160.0 0.20 0.60
LRCX 170915C00165000 C 09/15/17 165.0 0.05 0.45
LRCX 170915P00060000 P 09/15/17 60.0 0.05 0.40
LRCX 170915P00065000 P 09/15/17 65.0 0.15 0.40
LRCX 170915P00070000 P 09/15/17 70.0 0.25 0.60
LRCX 170915P00075000 P 09/15/17 75.0 0.20 0.80
LRCX 170915P00080000 P 09/15/17 80.0 0.45 1.00
LRCX 170915P00085000 P 09/15/17 85.0 0.85 1.30
LRCX 170915P00090000 P 09/15/17 90.0 1.35 1.75
LRCX 170915P00095000 P 09/15/17 95.0 2.00 2.60
LRCX 170915P00100000 P 09/15/17 100.0 2.90 3.40
LRCX 170915P00105000 P 09/15/17 105.0 4.20 4.80
LRCX 170915P00110000 P 09/15/17 110.0 5.70 6.60
LRCX 170915P00115000 P 09/15/17 115.0 7.80 8.50
LRCX 170915P00120000 P 09/15/17 120.0 9.90 11.20
LRCX 170915P00125000 P 09/15/17 125.0 12.90 14.10
LRCX 170915P00130000 P 09/15/17 130.0 15.70 17.60
LRCX 170915P00135000 P 09/15/17 135.0 19.00 21.80
LRCX 170915P00140000 P 09/15/17 140.0 23.10 26.20
LRCX 170915P00145000 P 09/15/17 145.0 27.50 30.50
LRCX 170915P00150000 P 09/15/17 150.0 32.10 35.50
LRCX 170915P00155000 P 09/15/17 155.0 36.90 40.20
LRCX 170915P00160000 P 09/15/17 160.0 41.70 45.00
LRCX 170915P00165000 P 09/15/17 165.0 46.60 49.70
LRCX 180119C00035000 C 01/19/18 35.0 81.10 84.00
LRCX 180119C00037500 C 01/19/18 37.5 77.70 82.00
LRCX 180119C00040000 C 01/19/18 40.0 75.30 79.50
LRCX 180119C00042500 C 01/19/18 42.5 73.00 76.90
LRCX 180119C00045000 C 01/19/18 45.0 70.30 74.40
LRCX 180119C00047500 C 01/19/18 47.5 68.30 71.90
LRCX 180119C00050000 C 01/19/18 50.0 65.30 69.40
LRCX 180119C00055000 C 01/19/18 55.0 61.10 63.90
LRCX 180119C00057500 C 01/19/18 57.5 58.50 61.60
LRCX 180119C00060000 C 01/19/18 60.0 56.10 59.00
LRCX 180119C00062500 C 01/19/18 62.5 53.80 56.60
LRCX 180119C00065000 C 01/19/18 65.0 50.60 54.20
LRCX 180119C00067500 C 01/19/18 67.5 49.00 51.80
LRCX 180119C00070000 C 01/19/18 70.0 46.70 49.40
LRCX 180119C00072500 C 01/19/18 72.5 44.30 47.00
LRCX 180119C00075000 C 01/19/18 75.0 41.90 44.50
LRCX 180119C00077500 C 01/19/18 77.5 39.90 42.40
LRCX 180119C00080000 C 01/19/18 80.0 37.70 39.40
LRCX 180119C00082500 C 01/19/18 82.5 35.40 38.00
LRCX 180119C00085000 C 01/19/18 85.0 32.90 35.70
LRCX 180119C00087500 C 01/19/18 87.5 30.90 33.60
LRCX 180119C00090000 C 01/19/18 90.0 28.90 31.60
LRCX 180119C00092500 C 01/19/18 92.5 26.90 29.60
LRCX 180119C00095000 C 01/19/18 95.0 24.80 27.60
LRCX 180119C00097500 C 01/19/18 97.5 23.20 26.00
LRCX 180119C00100000 C 01/19/18 100.0 21.30 24.00
LRCX 180119C00105000 C 01/19/18 105.0 17.90 20.30
LRCX 180119C00110000 C 01/19/18 110.0 14.70 16.20
LRCX 180119C00115000 C 01/19/18 115.0 12.20 14.20
LRCX 180119C00120000 C 01/19/18 120.0 10.20 11.60
LRCX 180119C00125000 C 01/19/18 125.0 7.70 9.40
LRCX 180119C00130000 C 01/19/18 130.0 5.80 6.80
LRCX 180119C00135000 C 01/19/18 135.0 4.40 5.90
LRCX 180119C00140000 C 01/19/18 140.0 3.30 4.60
LRCX 180119C00145000 C 01/19/18 145.0 2.40 3.50
LRCX 180119C00150000 C 01/19/18 150.0 1.70 2.65
LRCX 180119C00155000 C 01/19/18 155.0 1.25 2.00
LRCX 180119C00160000 C 01/19/18 160.0 0.80 1.50
LRCX 180119C00165000 C 01/19/18 165.0 0.50 1.20
LRCX 180119P00035000 P 01/19/18 35.0 0.00 0.10
LRCX 180119P00037500 P 01/19/18 37.5 0.00 0.25
LRCX 180119P00040000 P 01/19/18 40.0 0.00 0.35
LRCX 180119P00042500 P 01/19/18 42.5 0.00 0.40
LRCX 180119P00045000 P 01/19/18 45.0 0.00 0.50
LRCX 180119P00047500 P 01/19/18 47.5 0.10 0.40
LRCX 180119P00050000 P 01/19/18 50.0 0.15 0.40
LRCX 180119P00055000 P 01/19/18 55.0 0.20 0.60
LRCX 180119P00057500 P 01/19/18 57.5 0.25 0.65
LRCX 180119P00060000 P 01/19/18 60.0 0.35 0.70
LRCX 180119P00062500 P 01/19/18 62.5 0.45 0.80
LRCX 180119P00065000 P 01/19/18 65.0 0.55 0.90
LRCX 180119P00067500 P 01/19/18 67.5 0.60 1.05
LRCX 180119P00070000 P 01/19/18 70.0 0.75 1.20
LRCX 180119P00072500 P 01/19/18 72.5 0.90 1.35
LRCX 180119P00075000 P 01/19/18 75.0 1.05 1.50
LRCX 180119P00077500 P 01/19/18 77.5 1.45 1.70
LRCX 180119P00080000 P 01/19/18 80.0 1.50 1.90
LRCX 180119P00082500 P 01/19/18 82.5 2.00 2.15
LRCX 180119P00085000 P 01/19/18 85.0 2.20 2.50
LRCX 180119P00087500 P 01/19/18 87.5 2.55 2.85
LRCX 180119P00090000 P 01/19/18 90.0 3.00 3.30
LRCX 180119P00092500 P 01/19/18 92.5 3.30 3.80
LRCX 180119P00095000 P 01/19/18 95.0 4.00 4.50
LRCX 180119P00097500 P 01/19/18 97.5 4.50 4.90
LRCX 180119P00100000 P 01/19/18 100.0 5.20 5.80
LRCX 180119P00105000 P 01/19/18 105.0 6.70 7.30
LRCX 180119P00110000 P 01/19/18 110.0 8.20 9.00
LRCX 180119P00115000 P 01/19/18 115.0 10.40 11.00
LRCX 180119P00120000 P 01/19/18 120.0 12.70 13.90
LRCX 180119P00125000 P 01/19/18 125.0 15.40 16.80
LRCX 180119P00130000 P 01/19/18 130.0 18.70 20.00
LRCX 180119P00135000 P 01/19/18 135.0 21.30 23.80
LRCX 180119P00140000 P 01/19/18 140.0 24.90 27.60
LRCX 180119P00145000 P 01/19/18 145.0 29.10 31.90
LRCX 180119P00150000 P 01/19/18 150.0 33.40 36.00
LRCX 180119P00155000 P 01/19/18 155.0 37.90 40.60
LRCX 180119P00160000 P 01/19/18 160.0 42.50 46.00
LRCX 180119P00165000 P 01/19/18 165.0 47.10 50.40
LRCX 190118C00055000 C 01/18/19 55.0 61.30 65.20
LRCX 190118C00060000 C 01/18/19 60.0 56.40 60.50
LRCX 190118C00065000 C 01/18/19 65.0 51.90 55.40
LRCX 190118C00070000 C 01/18/19 70.0 48.10 51.40
LRCX 190118C00075000 C 01/18/19 75.0 44.20 46.80
LRCX 190118C00080000 C 01/18/19 80.0 39.90 42.80
LRCX 190118C00085000 C 01/18/19 85.0 35.90 39.00
LRCX 190118C00087500 C 01/18/19 87.5 34.10 37.20
LRCX 190118C00090000 C 01/18/19 90.0 32.10 35.40
LRCX 190118C00092500 C 01/18/19 92.5 30.50 33.60
LRCX 190118C00095000 C 01/18/19 95.0 29.10 32.00
LRCX 190118C00097500 C 01/18/19 97.5 26.90 30.20
LRCX 190118C00100000 C 01/18/19 100.0 25.90 28.60
LRCX 190118C00105000 C 01/18/19 105.0 22.80 25.60
LRCX 190118C00110000 C 01/18/19 110.0 20.10 22.60
LRCX 190118C00115000 C 01/18/19 115.0 17.60 19.80
LRCX 190118C00120000 C 01/18/19 120.0 15.20 17.40
LRCX 190118C00125000 C 01/18/19 125.0 13.10 15.20
LRCX 190118C00130000 C 01/18/19 130.0 11.00 12.60
LRCX 190118C00135000 C 01/18/19 135.0 9.60 11.40
LRCX 190118C00140000 C 01/18/19 140.0 8.10 9.80
LRCX 190118C00145000 C 01/18/19 145.0 6.70 8.50
LRCX 190118C00150000 C 01/18/19 150.0 5.70 7.20
LRCX 190118C00155000 C 01/18/19 155.0 4.80 5.90
LRCX 190118C00160000 C 01/18/19 160.0 3.90 5.00
LRCX 190118C00165000 C 01/18/19 165.0 3.20 4.20
LRCX 190118C00170000 C 01/18/19 170.0 2.60 3.60
LRCX 190118P00055000 P 01/18/19 55.0 1.00 1.60
LRCX 190118P00060000 P 01/18/19 60.0 1.80 2.00
LRCX 190118P00065000 P 01/18/19 65.0 2.00 2.60
LRCX 190118P00070000 P 01/18/19 70.0 2.55 3.20
LRCX 190118P00075000 P 01/18/19 75.0 3.20 4.30
LRCX 190118P00080000 P 01/18/19 80.0 4.30 4.90
LRCX 190118P00085000 P 01/18/19 85.0 5.00 6.10
LRCX 190118P00087500 P 01/18/19 87.5 5.50 6.70
LRCX 190118P00090000 P 01/18/19 90.0 6.20 7.30
LRCX 190118P00092500 P 01/18/19 92.5 6.70 7.90
LRCX 190118P00095000 P 01/18/19 95.0 7.80 8.60
LRCX 190118P00097500 P 01/18/19 97.5 8.30 9.40
LRCX 190118P00100000 P 01/18/19 100.0 9.00 10.20
LRCX 190118P00105000 P 01/18/19 105.0 10.70 12.20
LRCX 190118P00110000 P 01/18/19 110.0 12.60 14.10
LRCX 190118P00115000 P 01/18/19 115.0 14.80 16.50
LRCX 190118P00120000 P 01/18/19 120.0 17.30 19.00
LRCX 190118P00125000 P 01/18/19 125.0 19.90 21.80
LRCX 190118P00130000 P 01/18/19 130.0 22.80 24.80
LRCX 190118P00135000 P 01/18/19 135.0 25.90 28.00
LRCX 190118P00140000 P 01/18/19 140.0 29.20 31.60
LRCX 190118P00145000 P 01/18/19 145.0 32.70 35.30
LRCX 190118P00150000 P 01/18/19 150.0 36.30 39.00
LRCX 190118P00155000 P 01/18/19 155.0 40.10 43.60
LRCX 190118P00160000 P 01/18/19 160.0 44.30 47.70
LRCX 190118P00165000 P 01/18/19 165.0 48.50 51.90
LRCX 190118P00170000 P 01/18/19 170.0 52.90 56.30

OPRA data is delayed 15 minutes.