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 (2014-10-03)Premium Content

Lam Research Corp (LRCX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 141220C00030000 C 12/20/14 30.0 48.40 50.60
LRCX 141220C00032500 C 12/20/14 32.5 47.10 48.20
LRCX 141220C00035000 C 12/20/14 35.0 43.60 45.60
LRCX 141220C00037500 C 12/20/14 37.5 40.90 43.20
LRCX 141220C00040000 C 12/20/14 40.0 39.10 40.80
LRCX 141220C00042500 C 12/20/14 42.5 36.50 38.30
LRCX 141220C00045000 C 12/20/14 45.0 34.00 35.80
LRCX 141220C00047500 C 12/20/14 47.5 31.80 34.50
LRCX 141220C00050000 C 12/20/14 50.0 29.00 32.40
LRCX 141220C00052500 C 12/20/14 52.5 25.90 28.40
LRCX 141220C00055000 C 12/20/14 55.0 24.00 26.00
LRCX 141220C00057500 C 12/20/14 57.5 22.00 23.20
LRCX 141220C00060000 C 12/20/14 60.0 19.70 20.80
LRCX 141220C00062500 C 12/20/14 62.5 17.10 18.20
LRCX 141220C00065000 C 12/20/14 65.0 14.50 15.60
LRCX 141220C00067500 C 12/20/14 67.5 12.10 13.20
LRCX 141220C00070000 C 12/20/14 70.0 9.70 10.60
LRCX 141220C00072500 C 12/20/14 72.5 7.20 8.30
LRCX 141220C00075000 C 12/20/14 75.0 4.70 5.80
LRCX 141220C00077500 C 12/20/14 77.5 2.60 3.10
LRCX 141220C00080000 C 12/20/14 80.0 0.20 0.60
LRCX 141220C00082500 C 12/20/14 82.5 0.00 0.10
LRCX 141220C00085000 C 12/20/14 85.0 0.00 0.10
LRCX 141220C00087500 C 12/20/14 87.5 0.00 0.05
LRCX 141220C00090000 C 12/20/14 90.0 0.00 0.15
LRCX 141220C00092500 C 12/20/14 92.5 0.00 0.50
LRCX 141220C00095000 C 12/20/14 95.0 0.00 0.30
LRCX 141220C00100000 C 12/20/14 100.0 0.00 0.50
LRCX 141220C00105000 C 12/20/14 105.0 0.00 0.50
LRCX 141220P00030000 P 12/20/14 30.0 0.00 0.15
LRCX 141220P00032500 P 12/20/14 32.5 0.00 0.15
LRCX 141220P00035000 P 12/20/14 35.0 0.00 0.15
LRCX 141220P00037500 P 12/20/14 37.5 0.00 0.15
LRCX 141220P00040000 P 12/20/14 40.0 0.00 0.15
LRCX 141220P00042500 P 12/20/14 42.5 0.00 0.10
LRCX 141220P00045000 P 12/20/14 45.0 0.00 0.15
LRCX 141220P00047500 P 12/20/14 47.5 0.00 0.15
LRCX 141220P00050000 P 12/20/14 50.0 0.00 0.15
LRCX 141220P00052500 P 12/20/14 52.5 0.00 0.15
LRCX 141220P00055000 P 12/20/14 55.0 0.00 0.05
LRCX 141220P00057500 P 12/20/14 57.5 0.00 0.10
LRCX 141220P00060000 P 12/20/14 60.0 0.00 0.05
LRCX 141220P00062500 P 12/20/14 62.5 0.00 0.15
LRCX 141220P00065000 P 12/20/14 65.0 0.00 0.10
LRCX 141220P00067500 P 12/20/14 67.5 0.00 0.15
LRCX 141220P00070000 P 12/20/14 70.0 0.00 0.50
LRCX 141220P00072500 P 12/20/14 72.5 0.00 0.50
LRCX 141220P00075000 P 12/20/14 75.0 0.00 0.25
LRCX 141220P00077500 P 12/20/14 77.5 0.00 0.25
LRCX 141220P00080000 P 12/20/14 80.0 0.00 0.20
LRCX 141220P00082500 P 12/20/14 82.5 1.80 2.80
LRCX 141220P00085000 P 12/20/14 85.0 2.95 5.30
LRCX 141220P00087500 P 12/20/14 87.5 5.40 7.80
LRCX 141220P00090000 P 12/20/14 90.0 7.80 10.30
LRCX 141220P00092500 P 12/20/14 92.5 10.50 12.90
LRCX 141220P00095000 P 12/20/14 95.0 12.80 15.70
LRCX 141220P00100000 P 12/20/14 100.0 17.70 21.60
LRCX 141220P00105000 P 12/20/14 105.0 22.70 25.40
LRCX 150117C00020000 C 01/17/15 20.0 58.30 62.20
LRCX 150117C00023000 C 01/17/15 23.0 55.20 59.40
LRCX 150117C00025000 C 01/17/15 25.0 53.70 57.20
LRCX 150117C00028000 C 01/17/15 28.0 50.30 54.20
LRCX 150117C00030000 C 01/17/15 30.0 48.30 52.20
LRCX 150117C00033000 C 01/17/15 33.0 45.40 49.20
LRCX 150117C00035000 C 01/17/15 35.0 43.40 47.20
LRCX 150117C00037000 C 01/17/15 37.0 41.30 45.40
LRCX 150117C00040000 C 01/17/15 40.0 39.60 42.40
LRCX 150117C00042000 C 01/17/15 42.0 37.00 40.40
LRCX 150117C00045000 C 01/17/15 45.0 33.80 37.30
LRCX 150117C00047000 C 01/17/15 47.0 32.20 35.20
LRCX 150117C00050000 C 01/17/15 50.0 29.60 31.30
LRCX 150117C00052500 C 01/17/15 52.5 27.00 28.80
LRCX 150117C00055000 C 01/17/15 55.0 24.70 26.30
LRCX 150117C00057500 C 01/17/15 57.5 22.20 23.40
LRCX 150117C00060000 C 01/17/15 60.0 19.70 21.30
LRCX 150117C00062500 C 01/17/15 62.5 17.20 18.80
LRCX 150117C00065000 C 01/17/15 65.0 14.80 16.30
LRCX 150117C00067500 C 01/17/15 67.5 12.30 13.80
LRCX 150117C00070000 C 01/17/15 70.0 9.90 11.30
LRCX 150117C00072500 C 01/17/15 72.5 7.70 8.70
LRCX 150117C00075000 C 01/17/15 75.0 5.60 6.50
LRCX 150117C00077500 C 01/17/15 77.5 4.10 4.40
LRCX 150117C00080000 C 01/17/15 80.0 2.50 2.80
LRCX 150117C00082500 C 01/17/15 82.5 1.35 1.60
LRCX 150117C00085000 C 01/17/15 85.0 0.70 0.85
LRCX 150117C00087500 C 01/17/15 87.5 0.30 0.45
LRCX 150117C00090000 C 01/17/15 90.0 0.10 0.25
LRCX 150117C00092500 C 01/17/15 92.5 0.00 0.20
LRCX 150117C00095000 C 01/17/15 95.0 0.05 0.15
LRCX 150117C00100000 C 01/17/15 100.0 0.00 0.10
LRCX 150117C00105000 C 01/17/15 105.0 0.00 0.05
LRCX 150117P00020000 P 01/17/15 20.0 0.00 0.05
LRCX 150117P00023000 P 01/17/15 23.0 0.00 0.05
LRCX 150117P00025000 P 01/17/15 25.0 0.00 0.05
LRCX 150117P00028000 P 01/17/15 28.0 0.00 0.05
LRCX 150117P00030000 P 01/17/15 30.0 0.00 0.05
LRCX 150117P00033000 P 01/17/15 33.0 0.00 0.05
LRCX 150117P00035000 P 01/17/15 35.0 0.00 0.05
LRCX 150117P00037000 P 01/17/15 37.0 0.00 0.05
LRCX 150117P00040000 P 01/17/15 40.0 0.00 0.05
LRCX 150117P00042000 P 01/17/15 42.0 0.00 0.05
LRCX 150117P00045000 P 01/17/15 45.0 0.00 0.05
LRCX 150117P00047000 P 01/17/15 47.0 0.00 0.05
LRCX 150117P00050000 P 01/17/15 50.0 0.00 0.05
LRCX 150117P00052500 P 01/17/15 52.5 0.00 0.10
LRCX 150117P00055000 P 01/17/15 55.0 0.00 0.15
LRCX 150117P00057500 P 01/17/15 57.5 0.00 0.05
LRCX 150117P00060000 P 01/17/15 60.0 0.05 0.20
LRCX 150117P00062500 P 01/17/15 62.5 0.05 0.20
LRCX 150117P00065000 P 01/17/15 65.0 0.05 0.25
LRCX 150117P00067500 P 01/17/15 67.5 0.20 0.30
LRCX 150117P00070000 P 01/17/15 70.0 0.20 0.40
LRCX 150117P00072500 P 01/17/15 72.5 0.40 0.60
LRCX 150117P00075000 P 01/17/15 75.0 0.70 0.85
LRCX 150117P00077500 P 01/17/15 77.5 1.25 1.45
LRCX 150117P00080000 P 01/17/15 80.0 2.05 2.35
LRCX 150117P00082500 P 01/17/15 82.5 3.40 3.80
LRCX 150117P00085000 P 01/17/15 85.0 5.10 6.00
LRCX 150117P00087500 P 01/17/15 87.5 6.30 8.10
LRCX 150117P00090000 P 01/17/15 90.0 8.40 10.50
LRCX 150117P00092500 P 01/17/15 92.5 10.40 13.10
LRCX 150117P00095000 P 01/17/15 95.0 12.80 15.50
LRCX 150117P00100000 P 01/17/15 100.0 17.70 20.40
LRCX 150117P00105000 P 01/17/15 105.0 22.80 25.60
LRCX 150320C00037500 C 03/20/15 37.5 40.90 44.90
LRCX 150320C00040000 C 03/20/15 40.0 38.50 42.40
LRCX 150320C00042500 C 03/20/15 42.5 36.00 40.10
LRCX 150320C00045000 C 03/20/15 45.0 33.50 37.40
LRCX 150320C00047500 C 03/20/15 47.5 31.00 34.90
LRCX 150320C00050000 C 03/20/15 50.0 28.70 32.50
LRCX 150320C00055000 C 03/20/15 55.0 23.70 27.60
LRCX 150320C00060000 C 03/20/15 60.0 20.00 22.70
LRCX 150320C00062500 C 03/20/15 62.5 17.50 20.10
LRCX 150320C00065000 C 03/20/15 65.0 15.50 17.70
LRCX 150320C00067500 C 03/20/15 67.5 13.30 15.50
LRCX 150320C00070000 C 03/20/15 70.0 11.10 13.40
LRCX 150320C00072500 C 03/20/15 72.5 9.30 11.10
LRCX 150320C00075000 C 03/20/15 75.0 7.80 8.30
LRCX 150320C00077500 C 03/20/15 77.5 6.10 6.50
LRCX 150320C00080000 C 03/20/15 80.0 4.70 5.10
LRCX 150320C00082500 C 03/20/15 82.5 3.50 3.90
LRCX 150320C00085000 C 03/20/15 85.0 2.60 2.85
LRCX 150320C00087500 C 03/20/15 87.5 1.85 2.10
LRCX 150320C00090000 C 03/20/15 90.0 1.30 1.50
LRCX 150320C00092500 C 03/20/15 92.5 0.85 1.05
LRCX 150320C00095000 C 03/20/15 95.0 0.55 0.65
LRCX 150320C00100000 C 03/20/15 100.0 0.25 0.40
LRCX 150320P00037500 P 03/20/15 37.5 0.00 0.10
LRCX 150320P00040000 P 03/20/15 40.0 0.00 0.15
LRCX 150320P00042500 P 03/20/15 42.5 0.00 0.20
LRCX 150320P00045000 P 03/20/15 45.0 0.00 0.20
LRCX 150320P00047500 P 03/20/15 47.5 0.05 0.25
LRCX 150320P00050000 P 03/20/15 50.0 0.10 0.30
LRCX 150320P00055000 P 03/20/15 55.0 0.20 0.45
LRCX 150320P00060000 P 03/20/15 60.0 0.40 0.55
LRCX 150320P00062500 P 03/20/15 62.5 0.55 0.80
LRCX 150320P00065000 P 03/20/15 65.0 0.80 1.00
LRCX 150320P00067500 P 03/20/15 67.5 1.05 1.25
LRCX 150320P00070000 P 03/20/15 70.0 1.40 1.60
LRCX 150320P00072500 P 03/20/15 72.5 1.90 2.15
LRCX 150320P00075000 P 03/20/15 75.0 2.55 2.85
LRCX 150320P00077500 P 03/20/15 77.5 3.40 3.70
LRCX 150320P00080000 P 03/20/15 80.0 4.40 4.80
LRCX 150320P00082500 P 03/20/15 82.5 5.70 6.10
LRCX 150320P00085000 P 03/20/15 85.0 7.20 7.60
LRCX 150320P00087500 P 03/20/15 87.5 8.90 9.40
LRCX 150320P00090000 P 03/20/15 90.0 10.70 11.70
LRCX 150320P00092500 P 03/20/15 92.5 11.80 13.90
LRCX 150320P00095000 P 03/20/15 95.0 14.00 16.40
LRCX 150320P00100000 P 03/20/15 100.0 18.10 20.80
LRCX 150619C00040000 C 06/19/15 40.0 38.40 42.40
LRCX 150619C00042500 C 06/19/15 42.5 36.00 40.00
LRCX 150619C00045000 C 06/19/15 45.0 33.40 37.60
LRCX 150619C00047500 C 06/19/15 47.5 31.20 35.20
LRCX 150619C00050000 C 06/19/15 50.0 28.80 32.80
LRCX 150619C00055000 C 06/19/15 55.0 25.40 28.00
LRCX 150619C00060000 C 06/19/15 60.0 20.80 23.40
LRCX 150619C00062500 C 06/19/15 62.5 18.30 20.90
LRCX 150619C00065000 C 06/19/15 65.0 16.60 18.80
LRCX 150619C00067500 C 06/19/15 67.5 14.60 17.20
LRCX 150619C00070000 C 06/19/15 70.0 12.80 13.70
LRCX 150619C00072500 C 06/19/15 72.5 11.30 11.90
LRCX 150619C00075000 C 06/19/15 75.0 9.60 10.20
LRCX 150619C00077500 C 06/19/15 77.5 8.10 8.60
LRCX 150619C00080000 C 06/19/15 80.0 6.80 7.20
LRCX 150619C00082500 C 06/19/15 82.5 5.60 6.00
LRCX 150619C00085000 C 06/19/15 85.0 4.60 4.90
LRCX 150619C00087500 C 06/19/15 87.5 3.70 4.00
LRCX 150619C00090000 C 06/19/15 90.0 2.95 3.30
LRCX 150619C00092500 C 06/19/15 92.5 2.35 2.65
LRCX 150619C00095000 C 06/19/15 95.0 1.80 2.10
LRCX 150619C00100000 C 06/19/15 100.0 1.10 1.30
LRCX 150619C00105000 C 06/19/15 105.0 0.60 0.80
LRCX 150619C00110000 C 06/19/15 110.0 0.35 0.50
LRCX 150619P00040000 P 06/19/15 40.0 0.10 0.30
LRCX 150619P00042500 P 06/19/15 42.5 0.15 0.40
LRCX 150619P00045000 P 06/19/15 45.0 0.25 0.45
LRCX 150619P00047500 P 06/19/15 47.5 0.35 0.55
LRCX 150619P00050000 P 06/19/15 50.0 0.45 0.65
LRCX 150619P00055000 P 06/19/15 55.0 0.70 0.95
LRCX 150619P00060000 P 06/19/15 60.0 1.15 1.40
LRCX 150619P00062500 P 06/19/15 62.5 1.40 1.70
LRCX 150619P00065000 P 06/19/15 65.0 1.80 2.15
LRCX 150619P00067500 P 06/19/15 67.5 2.30 2.60
LRCX 150619P00070000 P 06/19/15 70.0 2.85 3.20
LRCX 150619P00072500 P 06/19/15 72.5 3.50 3.90
LRCX 150619P00075000 P 06/19/15 75.0 4.40 4.70
LRCX 150619P00077500 P 06/19/15 77.5 5.40 5.70
LRCX 150619P00080000 P 06/19/15 80.0 6.50 6.90
LRCX 150619P00082500 P 06/19/15 82.5 7.80 8.20
LRCX 150619P00085000 P 06/19/15 85.0 9.30 9.70
LRCX 150619P00087500 P 06/19/15 87.5 10.90 11.30
LRCX 150619P00090000 P 06/19/15 90.0 12.60 13.10
LRCX 150619P00092500 P 06/19/15 92.5 14.50 15.00
LRCX 150619P00095000 P 06/19/15 95.0 16.50 17.00
LRCX 150619P00100000 P 06/19/15 100.0 19.60 21.80
LRCX 150619P00105000 P 06/19/15 105.0 23.90 26.30
LRCX 150619P00110000 P 06/19/15 110.0 28.40 30.90
LRCX 160115C00030000 C 01/15/16 30.0 48.60 52.80
LRCX 160115C00035000 C 01/15/16 35.0 43.60 47.90
LRCX 160115C00037500 C 01/15/16 37.5 41.20 45.50
LRCX 160115C00040000 C 01/15/16 40.0 38.80 43.10
LRCX 160115C00042500 C 01/15/16 42.5 36.70 40.80
LRCX 160115C00045000 C 01/15/16 45.0 35.30 38.00
LRCX 160115C00047500 C 01/15/16 47.5 32.80 35.80
LRCX 160115C00050000 C 01/15/16 50.0 30.60 33.50
LRCX 160115C00052500 C 01/15/16 52.5 28.40 31.80
LRCX 160115C00055000 C 01/15/16 55.0 26.20 29.90
LRCX 160115C00057500 C 01/15/16 57.5 24.10 27.80
LRCX 160115C00060000 C 01/15/16 60.0 22.10 25.20
LRCX 160115C00062500 C 01/15/16 62.5 20.10 23.30
LRCX 160115C00065000 C 01/15/16 65.0 18.60 21.40
LRCX 160115C00067500 C 01/15/16 67.5 17.00 18.10
LRCX 160115C00070000 C 01/15/16 70.0 15.30 16.40
LRCX 160115C00072500 C 01/15/16 72.5 14.00 14.60
LRCX 160115C00075000 C 01/15/16 75.0 12.60 13.10
LRCX 160115C00077500 C 01/15/16 77.5 11.20 11.70
LRCX 160115C00080000 C 01/15/16 80.0 10.00 10.40
LRCX 160115C00082500 C 01/15/16 82.5 8.80 9.30
LRCX 160115C00085000 C 01/15/16 85.0 7.80 8.20
LRCX 160115C00087500 C 01/15/16 87.5 6.80 7.20
LRCX 160115C00090000 C 01/15/16 90.0 5.90 6.40
LRCX 160115C00092500 C 01/15/16 92.5 5.10 5.60
LRCX 160115C00095000 C 01/15/16 95.0 4.40 4.90
LRCX 160115C00100000 C 01/15/16 100.0 3.30 3.70
LRCX 160115C00105000 C 01/15/16 105.0 2.45 2.75
LRCX 160115C00110000 C 01/15/16 110.0 1.80 2.05
LRCX 160115C00115000 C 01/15/16 115.0 1.30 1.75
LRCX 160115C00120000 C 01/15/16 120.0 0.95 1.20
LRCX 160115P00030000 P 01/15/16 30.0 0.15 0.45
LRCX 160115P00035000 P 01/15/16 35.0 0.35 0.60
LRCX 160115P00037500 P 01/15/16 37.5 0.45 0.75
LRCX 160115P00040000 P 01/15/16 40.0 0.55 0.90
LRCX 160115P00042500 P 01/15/16 42.5 0.75 1.05
LRCX 160115P00045000 P 01/15/16 45.0 0.90 1.25
LRCX 160115P00047500 P 01/15/16 47.5 1.15 1.45
LRCX 160115P00050000 P 01/15/16 50.0 1.40 1.75
LRCX 160115P00052500 P 01/15/16 52.5 1.70 2.05
LRCX 160115P00055000 P 01/15/16 55.0 2.05 2.40
LRCX 160115P00057500 P 01/15/16 57.5 2.50 2.80
LRCX 160115P00060000 P 01/15/16 60.0 3.00 3.30
LRCX 160115P00062500 P 01/15/16 62.5 3.50 3.90
LRCX 160115P00065000 P 01/15/16 65.0 4.20 4.50
LRCX 160115P00067500 P 01/15/16 67.5 4.90 5.20
LRCX 160115P00070000 P 01/15/16 70.0 5.70 6.10
LRCX 160115P00072500 P 01/15/16 72.5 6.50 7.00
LRCX 160115P00075000 P 01/15/16 75.0 7.50 8.00
LRCX 160115P00077500 P 01/15/16 77.5 8.60 9.30
LRCX 160115P00080000 P 01/15/16 80.0 9.80 10.40
LRCX 160115P00082500 P 01/15/16 82.5 11.10 11.60
LRCX 160115P00085000 P 01/15/16 85.0 12.60 13.10
LRCX 160115P00087500 P 01/15/16 87.5 14.10 14.60
LRCX 160115P00090000 P 01/15/16 90.0 15.70 16.50
LRCX 160115P00092500 P 01/15/16 92.5 17.40 18.00
LRCX 160115P00095000 P 01/15/16 95.0 19.20 20.10
LRCX 160115P00100000 P 01/15/16 100.0 23.00 23.70
LRCX 160115P00105000 P 01/15/16 105.0 25.30 28.50
LRCX 160115P00110000 P 01/15/16 110.0 29.70 32.80
LRCX 160115P00115000 P 01/15/16 115.0 34.20 37.20
LRCX 160115P00120000 P 01/15/16 120.0 38.80 41.80
LRCX 170120C00040000 C 01/20/17 40.0 39.40 43.40
LRCX 170120C00042500 C 01/20/17 42.5 38.00 41.30
LRCX 170120C00045000 C 01/20/17 45.0 35.60 39.40
LRCX 170120C00047500 C 01/20/17 47.5 33.80 37.70
LRCX 170120C00050000 C 01/20/17 50.0 32.10 35.80
LRCX 170120C00055000 C 01/20/17 55.0 28.20 31.90
LRCX 170120C00060000 C 01/20/17 60.0 24.70 28.40
LRCX 170120C00065000 C 01/20/17 65.0 21.40 24.60
LRCX 170120C00070000 C 01/20/17 70.0 18.40 21.40
LRCX 170120C00072500 C 01/20/17 72.5 17.20 20.20
LRCX 170120C00075000 C 01/20/17 75.0 15.80 18.70
LRCX 170120C00077500 C 01/20/17 77.5 14.80 17.40
LRCX 170120C00080000 C 01/20/17 80.0 13.30 16.40
LRCX 170120C00082500 C 01/20/17 82.5 12.30 15.30
LRCX 170120C00085000 C 01/20/17 85.0 11.20 14.20
LRCX 170120C00087500 C 01/20/17 87.5 10.20 13.20
LRCX 170120C00090000 C 01/20/17 90.0 9.80 11.70
LRCX 170120C00092500 C 01/20/17 92.5 9.00 10.80
LRCX 170120C00095000 C 01/20/17 95.0 8.10 10.00
LRCX 170120C00100000 C 01/20/17 100.0 6.70 8.60
LRCX 170120C00105000 C 01/20/17 105.0 5.30 7.30
LRCX 170120C00110000 C 01/20/17 110.0 4.60 6.00
LRCX 170120C00115000 C 01/20/17 115.0 3.60 5.20
LRCX 170120C00120000 C 01/20/17 120.0 2.90 4.40
LRCX 170120C00125000 C 01/20/17 125.0 2.20 3.80
LRCX 170120P00040000 P 01/20/17 40.0 1.10 2.05
LRCX 170120P00042500 P 01/20/17 42.5 1.40 2.40
LRCX 170120P00045000 P 01/20/17 45.0 1.80 2.75
LRCX 170120P00047500 P 01/20/17 47.5 2.00 3.60
LRCX 170120P00050000 P 01/20/17 50.0 2.40 3.90
LRCX 170120P00055000 P 01/20/17 55.0 3.50 5.00
LRCX 170120P00060000 P 01/20/17 60.0 4.80 6.30
LRCX 170120P00065000 P 01/20/17 65.0 6.20 8.10
LRCX 170120P00070000 P 01/20/17 70.0 8.10 10.00
LRCX 170120P00072500 P 01/20/17 72.5 9.20 11.00
LRCX 170120P00075000 P 01/20/17 75.0 10.10 13.20
LRCX 170120P00077500 P 01/20/17 77.5 11.30 13.90
LRCX 170120P00080000 P 01/20/17 80.0 12.60 15.20
LRCX 170120P00082500 P 01/20/17 82.5 13.80 16.50
LRCX 170120P00085000 P 01/20/17 85.0 15.20 17.90
LRCX 170120P00087500 P 01/20/17 87.5 16.60 19.40
LRCX 170120P00090000 P 01/20/17 90.0 18.10 20.90
LRCX 170120P00092500 P 01/20/17 92.5 19.60 22.50
LRCX 170120P00095000 P 01/20/17 95.0 21.30 24.60
LRCX 170120P00100000 P 01/20/17 100.0 24.80 28.20
LRCX 170120P00105000 P 01/20/17 105.0 28.50 31.90
LRCX 170120P00110000 P 01/20/17 110.0 32.40 35.80
LRCX 170120P00115000 P 01/20/17 115.0 36.00 39.90
LRCX 170120P00120000 P 01/20/17 120.0 40.20 43.90
LRCX 170120P00125000 P 01/20/17 125.0 44.60 48.20

OPRA data is delayed 15 minutes.