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 (2017-09-29)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 170929C00110000 C 09/29/17 110.0 64.50 68.60
LRCX 170929C00115000 C 09/29/17 115.0 59.40 63.30
LRCX 170929C00120000 C 09/29/17 120.0 54.50 58.40
LRCX 170929C00125000 C 09/29/17 125.0 49.30 53.60
LRCX 170929C00130000 C 09/29/17 130.0 44.50 48.40
LRCX 170929C00135000 C 09/29/17 135.0 39.30 43.50
LRCX 170929C00138000 C 09/29/17 138.0 36.40 40.40
LRCX 170929C00139000 C 09/29/17 139.0 35.50 39.50
LRCX 170929C00140000 C 09/29/17 140.0 34.40 38.40
LRCX 170929C00141000 C 09/29/17 141.0 33.50 37.50
LRCX 170929C00142000 C 09/29/17 142.0 32.70 36.70
LRCX 170929C00143000 C 09/29/17 143.0 31.50 35.40
LRCX 170929C00144000 C 09/29/17 144.0 30.50 34.40
LRCX 170929C00145000 C 09/29/17 145.0 29.50 33.40
LRCX 170929C00146000 C 09/29/17 146.0 28.50 32.40
LRCX 170929C00147000 C 09/29/17 147.0 27.50 31.50
LRCX 170929C00148000 C 09/29/17 148.0 26.40 30.40
LRCX 170929C00149000 C 09/29/17 149.0 25.50 29.50
LRCX 170929C00150000 C 09/29/17 150.0 24.50 28.20
LRCX 170929C00152500 C 09/29/17 152.5 22.90 26.30
LRCX 170929C00155000 C 09/29/17 155.0 21.50 22.90
LRCX 170929C00157500 C 09/29/17 157.5 18.10 21.10
LRCX 170929C00160000 C 09/29/17 160.0 16.20 17.70
LRCX 170929C00162500 C 09/29/17 162.5 13.70 15.40
LRCX 170929C00165000 C 09/29/17 165.0 11.40 12.60
LRCX 170929C00167500 C 09/29/17 167.5 8.80 10.30
LRCX 170929C00170000 C 09/29/17 170.0 6.90 8.00
LRCX 170929C00172500 C 09/29/17 172.5 4.70 5.70
LRCX 170929C00175000 C 09/29/17 175.0 3.10 3.60
LRCX 170929C00177500 C 09/29/17 177.5 1.75 2.10
LRCX 170929C00180000 C 09/29/17 180.0 0.85 1.25
LRCX 170929C00182500 C 09/29/17 182.5 0.30 0.75
LRCX 170929C00185000 C 09/29/17 185.0 0.15 0.35
LRCX 170929C00187500 C 09/29/17 187.5 0.00 0.20
LRCX 170929C00190000 C 09/29/17 190.0 0.00 0.30
LRCX 170929C00192500 C 09/29/17 192.5 0.00 0.10
LRCX 170929C00195000 C 09/29/17 195.0 0.00 0.25
LRCX 170929C00197500 C 09/29/17 197.5 0.00 0.30
LRCX 170929C00200000 C 09/29/17 200.0 0.00 0.05
LRCX 170929C00202500 C 09/29/17 202.5 0.00 0.05
LRCX 170929P00110000 P 09/29/17 110.0 0.00 0.05
LRCX 170929P00115000 P 09/29/17 115.0 0.00 0.55
LRCX 170929P00120000 P 09/29/17 120.0 0.00 0.30
LRCX 170929P00125000 P 09/29/17 125.0 0.00 0.30
LRCX 170929P00130000 P 09/29/17 130.0 0.00 0.30
LRCX 170929P00135000 P 09/29/17 135.0 0.00 0.05
LRCX 170929P00138000 P 09/29/17 138.0 0.00 0.30
LRCX 170929P00139000 P 09/29/17 139.0 0.00 0.50
LRCX 170929P00140000 P 09/29/17 140.0 0.00 0.30
LRCX 170929P00141000 P 09/29/17 141.0 0.00 0.30
LRCX 170929P00142000 P 09/29/17 142.0 0.00 0.20
LRCX 170929P00143000 P 09/29/17 143.0 0.00 0.25
LRCX 170929P00144000 P 09/29/17 144.0 0.00 0.20
LRCX 170929P00145000 P 09/29/17 145.0 0.00 0.30
LRCX 170929P00146000 P 09/29/17 146.0 0.00 0.25
LRCX 170929P00147000 P 09/29/17 147.0 0.00 0.30
LRCX 170929P00148000 P 09/29/17 148.0 0.00 0.30
LRCX 170929P00149000 P 09/29/17 149.0 0.00 0.30
LRCX 170929P00150000 P 09/29/17 150.0 0.00 0.30
LRCX 170929P00152500 P 09/29/17 152.5 0.00 0.10
LRCX 170929P00155000 P 09/29/17 155.0 0.00 0.10
LRCX 170929P00157500 P 09/29/17 157.5 0.00 0.10
LRCX 170929P00160000 P 09/29/17 160.0 0.00 0.10
LRCX 170929P00162500 P 09/29/17 162.5 0.05 0.10
LRCX 170929P00165000 P 09/29/17 165.0 0.05 0.25
LRCX 170929P00167500 P 09/29/17 167.5 0.20 0.35
LRCX 170929P00170000 P 09/29/17 170.0 0.30 0.55
LRCX 170929P00172500 P 09/29/17 172.5 0.65 0.95
LRCX 170929P00175000 P 09/29/17 175.0 1.30 1.65
LRCX 170929P00177500 P 09/29/17 177.5 2.35 2.80
LRCX 170929P00180000 P 09/29/17 180.0 3.90 4.50
LRCX 170929P00182500 P 09/29/17 182.5 5.80 7.30
LRCX 170929P00185000 P 09/29/17 185.0 7.60 10.40
LRCX 170929P00187500 P 09/29/17 187.5 9.90 12.00
LRCX 170929P00190000 P 09/29/17 190.0 12.40 14.80
LRCX 170929P00192500 P 09/29/17 192.5 14.80 17.30
LRCX 170929P00195000 P 09/29/17 195.0 17.00 20.60
LRCX 170929P00197500 P 09/29/17 197.5 19.70 23.00
LRCX 170929P00200000 P 09/29/17 200.0 22.30 25.60
LRCX 170929P00202500 P 09/29/17 202.5 25.30 26.60
LRCX 171006C00120000 C 10/06/17 120.0 54.70 58.10
LRCX 171006C00125000 C 10/06/17 125.0 49.50 53.20
LRCX 171006C00130000 C 10/06/17 130.0 44.60 47.90
LRCX 171006C00135000 C 10/06/17 135.0 39.50 43.60
LRCX 171006C00140000 C 10/06/17 140.0 34.70 38.30
LRCX 171006C00141000 C 10/06/17 141.0 33.60 37.40
LRCX 171006C00142000 C 10/06/17 142.0 32.60 36.60
LRCX 171006C00143000 C 10/06/17 143.0 31.80 34.90
LRCX 171006C00144000 C 10/06/17 144.0 30.60 33.80
LRCX 171006C00145000 C 10/06/17 145.0 29.80 32.80
LRCX 171006C00146000 C 10/06/17 146.0 28.60 31.90
LRCX 171006C00147000 C 10/06/17 147.0 27.90 32.00
LRCX 171006C00148000 C 10/06/17 148.0 26.80 30.00
LRCX 171006C00149000 C 10/06/17 149.0 25.50 29.00
LRCX 171006C00150000 C 10/06/17 150.0 25.20 27.90
LRCX 171006C00152500 C 10/06/17 152.5 23.10 25.60
LRCX 171006C00155000 C 10/06/17 155.0 20.90 22.80
LRCX 171006C00157500 C 10/06/17 157.5 18.20 20.50
LRCX 171006C00160000 C 10/06/17 160.0 15.90 18.10
LRCX 171006C00162500 C 10/06/17 162.5 13.00 15.60
LRCX 171006C00165000 C 10/06/17 165.0 11.80 13.30
LRCX 171006C00167500 C 10/06/17 167.5 9.70 10.40
LRCX 171006C00170000 C 10/06/17 170.0 7.50 8.50
LRCX 171006C00172500 C 10/06/17 172.5 5.70 6.40
LRCX 171006C00175000 C 10/06/17 175.0 4.10 4.50
LRCX 171006C00177500 C 10/06/17 177.5 2.55 3.10
LRCX 171006C00180000 C 10/06/17 180.0 1.55 2.05
LRCX 171006C00182500 C 10/06/17 182.5 0.75 1.30
LRCX 171006C00185000 C 10/06/17 185.0 0.50 0.75
LRCX 171006C00187500 C 10/06/17 187.5 0.20 0.45
LRCX 171006C00190000 C 10/06/17 190.0 0.15 0.25
LRCX 171006C00192500 C 10/06/17 192.5 0.00 0.20
LRCX 171006C00195000 C 10/06/17 195.0 0.00 0.35
LRCX 171006C00197500 C 10/06/17 197.5 0.00 0.10
LRCX 171006C00200000 C 10/06/17 200.0 0.00 0.10
LRCX 171006C00202500 C 10/06/17 202.5 0.00 0.10
LRCX 171006C00205000 C 10/06/17 205.0 0.00 0.05
LRCX 171006C00207500 C 10/06/17 207.5 0.00 0.05
LRCX 171006P00120000 P 10/06/17 120.0 0.00 0.05
LRCX 171006P00125000 P 10/06/17 125.0 0.00 0.05
LRCX 171006P00130000 P 10/06/17 130.0 0.00 0.05
LRCX 171006P00135000 P 10/06/17 135.0 0.00 0.30
LRCX 171006P00140000 P 10/06/17 140.0 0.00 0.10
LRCX 171006P00141000 P 10/06/17 141.0 0.00 0.10
LRCX 171006P00142000 P 10/06/17 142.0 0.00 0.10
LRCX 171006P00143000 P 10/06/17 143.0 0.00 0.10
LRCX 171006P00144000 P 10/06/17 144.0 0.00 0.10
LRCX 171006P00145000 P 10/06/17 145.0 0.00 0.10
LRCX 171006P00146000 P 10/06/17 146.0 0.00 0.10
LRCX 171006P00147000 P 10/06/17 147.0 0.00 0.10
LRCX 171006P00148000 P 10/06/17 148.0 0.00 0.10
LRCX 171006P00149000 P 10/06/17 149.0 0.00 0.10
LRCX 171006P00150000 P 10/06/17 150.0 0.00 0.15
LRCX 171006P00152500 P 10/06/17 152.5 0.00 0.15
LRCX 171006P00155000 P 10/06/17 155.0 0.05 0.20
LRCX 171006P00157500 P 10/06/17 157.5 0.00 0.20
LRCX 171006P00160000 P 10/06/17 160.0 0.05 0.30
LRCX 171006P00162500 P 10/06/17 162.5 0.15 0.35
LRCX 171006P00165000 P 10/06/17 165.0 0.30 0.55
LRCX 171006P00167500 P 10/06/17 167.5 0.55 0.80
LRCX 171006P00170000 P 10/06/17 170.0 0.85 1.15
LRCX 171006P00172500 P 10/06/17 172.5 1.40 1.75
LRCX 171006P00175000 P 10/06/17 175.0 2.15 2.75
LRCX 171006P00177500 P 10/06/17 177.5 3.20 3.70
LRCX 171006P00180000 P 10/06/17 180.0 4.70 5.20
LRCX 171006P00182500 P 10/06/17 182.5 6.30 7.30
LRCX 171006P00185000 P 10/06/17 185.0 8.20 9.60
LRCX 171006P00187500 P 10/06/17 187.5 10.20 12.80
LRCX 171006P00190000 P 10/06/17 190.0 12.50 14.80
LRCX 171006P00192500 P 10/06/17 192.5 14.90 17.20
LRCX 171006P00195000 P 10/06/17 195.0 17.30 19.60
LRCX 171006P00197500 P 10/06/17 197.5 19.80 23.20
LRCX 171006P00200000 P 10/06/17 200.0 22.20 25.40
LRCX 171006P00202500 P 10/06/17 202.5 24.90 28.00
LRCX 171006P00205000 P 10/06/17 205.0 27.40 30.60
LRCX 171006P00207500 P 10/06/17 207.5 30.00 31.80
LRCX 171013C00125000 C 10/13/17 125.0 51.20 53.20
LRCX 171013C00130000 C 10/13/17 130.0 45.50 48.20
LRCX 171013C00135000 C 10/13/17 135.0 40.80 42.90
LRCX 171013C00140000 C 10/13/17 140.0 36.20 38.00
LRCX 171013C00142000 C 10/13/17 142.0 34.50 36.20
LRCX 171013C00143000 C 10/13/17 143.0 33.20 35.10
LRCX 171013C00144000 C 10/13/17 144.0 32.40 34.00
LRCX 171013C00145000 C 10/13/17 145.0 31.60 33.10
LRCX 171013C00146000 C 10/13/17 146.0 30.30 32.20
LRCX 171013C00147000 C 10/13/17 147.0 29.30 31.00
LRCX 171013C00148000 C 10/13/17 148.0 28.60 30.10
LRCX 171013C00149000 C 10/13/17 149.0 27.40 29.10
LRCX 171013C00150000 C 10/13/17 150.0 26.30 28.10
LRCX 171013C00152500 C 10/13/17 152.5 23.90 25.80
LRCX 171013C00155000 C 10/13/17 155.0 21.10 23.40
LRCX 171013C00157500 C 10/13/17 157.5 19.20 20.20
LRCX 171013C00160000 C 10/13/17 160.0 17.00 17.90
LRCX 171013C00162500 C 10/13/17 162.5 14.80 16.10
LRCX 171013C00165000 C 10/13/17 165.0 12.50 13.10
LRCX 171013C00167500 C 10/13/17 167.5 9.60 11.80
LRCX 171013C00170000 C 10/13/17 170.0 7.90 8.90
LRCX 171013C00172500 C 10/13/17 172.5 6.50 7.00
LRCX 171013C00175000 C 10/13/17 175.0 4.90 5.40
LRCX 171013C00177500 C 10/13/17 177.5 3.60 4.00
LRCX 171013C00180000 C 10/13/17 180.0 2.50 2.85
LRCX 171013C00182500 C 10/13/17 182.5 1.70 2.35
LRCX 171013C00185000 C 10/13/17 185.0 1.10 1.35
LRCX 171013C00187500 C 10/13/17 187.5 0.70 0.90
LRCX 171013C00190000 C 10/13/17 190.0 0.40 0.65
LRCX 171013C00192500 C 10/13/17 192.5 0.25 0.40
LRCX 171013C00195000 C 10/13/17 195.0 0.10 0.25
LRCX 171013C00197500 C 10/13/17 197.5 0.00 0.20
LRCX 171013C00200000 C 10/13/17 200.0 0.00 0.15
LRCX 171013C00202500 C 10/13/17 202.5 0.00 0.10
LRCX 171013C00205000 C 10/13/17 205.0 0.00 0.10
LRCX 171013C00207500 C 10/13/17 207.5 0.00 0.10
LRCX 171013P00125000 P 10/13/17 125.0 0.00 0.30
LRCX 171013P00130000 P 10/13/17 130.0 0.00 0.25
LRCX 171013P00135000 P 10/13/17 135.0 0.00 0.10
LRCX 171013P00140000 P 10/13/17 140.0 0.00 0.10
LRCX 171013P00142000 P 10/13/17 142.0 0.00 0.15
LRCX 171013P00143000 P 10/13/17 143.0 0.00 0.15
LRCX 171013P00144000 P 10/13/17 144.0 0.00 0.15
LRCX 171013P00145000 P 10/13/17 145.0 0.00 0.15
LRCX 171013P00146000 P 10/13/17 146.0 0.05 0.15
LRCX 171013P00147000 P 10/13/17 147.0 0.00 0.20
LRCX 171013P00148000 P 10/13/17 148.0 0.05 0.20
LRCX 171013P00149000 P 10/13/17 149.0 0.00 0.20
LRCX 171013P00150000 P 10/13/17 150.0 0.05 0.20
LRCX 171013P00152500 P 10/13/17 152.5 0.10 0.20
LRCX 171013P00155000 P 10/13/17 155.0 0.15 0.30
LRCX 171013P00157500 P 10/13/17 157.5 0.25 0.40
LRCX 171013P00160000 P 10/13/17 160.0 0.35 0.50
LRCX 171013P00162500 P 10/13/17 162.5 0.50 0.70
LRCX 171013P00165000 P 10/13/17 165.0 0.70 0.95
LRCX 171013P00167500 P 10/13/17 167.5 1.00 1.30
LRCX 171013P00170000 P 10/13/17 170.0 1.50 1.75
LRCX 171013P00172500 P 10/13/17 172.5 2.15 2.45
LRCX 171013P00175000 P 10/13/17 175.0 3.00 3.40
LRCX 171013P00177500 P 10/13/17 177.5 4.10 4.50
LRCX 171013P00180000 P 10/13/17 180.0 5.50 6.00
LRCX 171013P00182500 P 10/13/17 182.5 6.80 8.10
LRCX 171013P00185000 P 10/13/17 185.0 9.10 9.60
LRCX 171013P00187500 P 10/13/17 187.5 11.10 12.40
LRCX 171013P00190000 P 10/13/17 190.0 13.30 14.80
LRCX 171013P00192500 P 10/13/17 192.5 15.00 17.30
LRCX 171013P00195000 P 10/13/17 195.0 17.80 19.70
LRCX 171013P00197500 P 10/13/17 197.5 20.00 22.00
LRCX 171013P00200000 P 10/13/17 200.0 22.90 24.90
LRCX 171013P00202500 P 10/13/17 202.5 25.10 27.50
LRCX 171013P00205000 P 10/13/17 205.0 27.40 30.50
LRCX 171013P00207500 P 10/13/17 207.5 30.10 31.60
LRCX 171020C00120000 C 10/20/17 120.0 55.40 59.00
LRCX 171020C00125000 C 10/20/17 125.0 49.90 54.00
LRCX 171020C00130000 C 10/20/17 130.0 46.50 48.80
LRCX 171020C00135000 C 10/20/17 135.0 41.30 43.50
LRCX 171020C00140000 C 10/20/17 140.0 36.50 38.70
LRCX 171020C00145000 C 10/20/17 145.0 31.60 33.20
LRCX 171020C00150000 C 10/20/17 150.0 26.80 28.90
LRCX 171020C00152500 C 10/20/17 152.5 24.30 26.00
LRCX 171020C00155000 C 10/20/17 155.0 22.10 23.60
LRCX 171020C00157500 C 10/20/17 157.5 19.80 21.40
LRCX 171020C00160000 C 10/20/17 160.0 17.80 18.40
LRCX 171020C00162500 C 10/20/17 162.5 15.50 16.70
LRCX 171020C00165000 C 10/20/17 165.0 13.40 14.10
LRCX 171020C00167500 C 10/20/17 167.5 11.30 12.10
LRCX 171020C00170000 C 10/20/17 170.0 9.60 10.30
LRCX 171020C00172500 C 10/20/17 172.5 7.90 8.50
LRCX 171020C00175000 C 10/20/17 175.0 6.40 6.80
LRCX 171020C00177500 C 10/20/17 177.5 4.60 5.60
LRCX 171020C00180000 C 10/20/17 180.0 3.90 4.40
LRCX 171020C00182500 C 10/20/17 182.5 3.00 3.70
LRCX 171020C00185000 C 10/20/17 185.0 2.25 2.70
LRCX 171020C00187500 C 10/20/17 187.5 1.65 2.05
LRCX 171020C00190000 C 10/20/17 190.0 1.20 1.50
LRCX 171020C00192500 C 10/20/17 192.5 0.85 1.15
LRCX 171020C00195000 C 10/20/17 195.0 0.60 0.85
LRCX 171020C00197500 C 10/20/17 197.5 0.40 0.65
LRCX 171020C00200000 C 10/20/17 200.0 0.25 0.45
LRCX 171020C00205000 C 10/20/17 205.0 0.00 0.25
LRCX 171020C00210000 C 10/20/17 210.0 0.00 0.15
LRCX 171020C00220000 C 10/20/17 220.0 0.00 0.10
LRCX 171020P00120000 P 10/20/17 120.0 0.00 0.10
LRCX 171020P00125000 P 10/20/17 125.0 0.00 0.10
LRCX 171020P00130000 P 10/20/17 130.0 0.05 0.15
LRCX 171020P00135000 P 10/20/17 135.0 0.05 0.20
LRCX 171020P00140000 P 10/20/17 140.0 0.10 0.55
LRCX 171020P00145000 P 10/20/17 145.0 0.20 0.30
LRCX 171020P00150000 P 10/20/17 150.0 0.25 0.45
LRCX 171020P00152500 P 10/20/17 152.5 0.40 0.60
LRCX 171020P00155000 P 10/20/17 155.0 0.60 0.70
LRCX 171020P00157500 P 10/20/17 157.5 0.70 0.90
LRCX 171020P00160000 P 10/20/17 160.0 0.95 1.05
LRCX 171020P00162500 P 10/20/17 162.5 1.20 1.55
LRCX 171020P00165000 P 10/20/17 165.0 1.55 1.95
LRCX 171020P00167500 P 10/20/17 167.5 2.10 2.45
LRCX 171020P00170000 P 10/20/17 170.0 2.65 3.10
LRCX 171020P00172500 P 10/20/17 172.5 3.40 4.00
LRCX 171020P00175000 P 10/20/17 175.0 4.50 4.90
LRCX 171020P00177500 P 10/20/17 177.5 5.20 6.10
LRCX 171020P00180000 P 10/20/17 180.0 6.90 7.50
LRCX 171020P00182500 P 10/20/17 182.5 8.40 9.50
LRCX 171020P00185000 P 10/20/17 185.0 10.10 11.10
LRCX 171020P00187500 P 10/20/17 187.5 11.90 12.80
LRCX 171020P00190000 P 10/20/17 190.0 13.90 15.20
LRCX 171020P00192500 P 10/20/17 192.5 16.10 17.30
LRCX 171020P00195000 P 10/20/17 195.0 18.40 19.60
LRCX 171020P00197500 P 10/20/17 197.5 20.30 22.20
LRCX 171020P00200000 P 10/20/17 200.0 22.90 25.10
LRCX 171020P00205000 P 10/20/17 205.0 27.70 30.60
LRCX 171020P00210000 P 10/20/17 210.0 32.60 35.30
LRCX 171020P00220000 P 10/20/17 220.0 42.60 45.30
LRCX 171027C00125000 C 10/27/17 125.0 51.20 52.60
LRCX 171027C00130000 C 10/27/17 130.0 46.40 47.70
LRCX 171027C00135000 C 10/27/17 135.0 41.40 42.80
LRCX 171027C00140000 C 10/27/17 140.0 36.50 37.90
LRCX 171027C00142000 C 10/27/17 142.0 34.50 36.00
LRCX 171027C00143000 C 10/27/17 143.0 33.60 35.00
LRCX 171027C00144000 C 10/27/17 144.0 32.60 34.20
LRCX 171027C00145000 C 10/27/17 145.0 31.60 33.00
LRCX 171027C00146000 C 10/27/17 146.0 30.80 32.10
LRCX 171027C00147000 C 10/27/17 147.0 30.00 31.20
LRCX 171027C00148000 C 10/27/17 148.0 28.30 30.20
LRCX 171027C00149000 C 10/27/17 149.0 28.10 29.10
LRCX 171027C00150000 C 10/27/17 150.0 27.10 28.30
LRCX 171027C00152500 C 10/27/17 152.5 24.00 25.80
LRCX 171027C00155000 C 10/27/17 155.0 22.60 23.40
LRCX 171027C00157500 C 10/27/17 157.5 20.40 21.20
LRCX 171027C00160000 C 10/27/17 160.0 18.20 18.90
LRCX 171027C00162500 C 10/27/17 162.5 16.10 16.70
LRCX 171027C00165000 C 10/27/17 165.0 14.00 14.90
LRCX 171027C00167500 C 10/27/17 167.5 12.10 12.70
LRCX 171027C00170000 C 10/27/17 170.0 10.30 10.90
LRCX 171027C00172500 C 10/27/17 172.5 8.60 9.30
LRCX 171027C00175000 C 10/27/17 175.0 7.10 7.60
LRCX 171027C00177500 C 10/27/17 177.5 5.80 6.40
LRCX 171027C00180000 C 10/27/17 180.0 4.60 5.40
LRCX 171027C00182500 C 10/27/17 182.5 3.60 4.20
LRCX 171027C00185000 C 10/27/17 185.0 2.80 3.30
LRCX 171027C00187500 C 10/27/17 187.5 2.15 2.65
LRCX 171027C00190000 C 10/27/17 190.0 1.60 2.05
LRCX 171027C00192500 C 10/27/17 192.5 1.20 1.55
LRCX 171027C00195000 C 10/27/17 195.0 0.85 1.55
LRCX 171027C00197500 C 10/27/17 197.5 0.60 0.85
LRCX 171027C00200000 C 10/27/17 200.0 0.40 0.65
LRCX 171027C00202500 C 10/27/17 202.5 0.30 0.65
LRCX 171027C00205000 C 10/27/17 205.0 0.15 0.35
LRCX 171027C00207500 C 10/27/17 207.5 0.10 0.25
LRCX 171027C00210000 C 10/27/17 210.0 0.05 0.20
LRCX 171027P00125000 P 10/27/17 125.0 0.00 0.15
LRCX 171027P00130000 P 10/27/17 130.0 0.05 0.20
LRCX 171027P00135000 P 10/27/17 135.0 0.10 0.25
LRCX 171027P00140000 P 10/27/17 140.0 0.20 0.35
LRCX 171027P00142000 P 10/27/17 142.0 0.25 0.40
LRCX 171027P00143000 P 10/27/17 143.0 0.25 0.45
LRCX 171027P00144000 P 10/27/17 144.0 0.30 0.45
LRCX 171027P00145000 P 10/27/17 145.0 0.30 0.50
LRCX 171027P00146000 P 10/27/17 146.0 0.35 0.50
LRCX 171027P00147000 P 10/27/17 147.0 0.35 0.55
LRCX 171027P00148000 P 10/27/17 148.0 0.40 0.60
LRCX 171027P00149000 P 10/27/17 149.0 0.45 0.65
LRCX 171027P00150000 P 10/27/17 150.0 0.50 0.70
LRCX 171027P00152500 P 10/27/17 152.5 0.65 0.85
LRCX 171027P00155000 P 10/27/17 155.0 0.80 1.05
LRCX 171027P00157500 P 10/27/17 157.5 1.00 1.30
LRCX 171027P00160000 P 10/27/17 160.0 1.30 1.60
LRCX 171027P00162500 P 10/27/17 162.5 1.65 2.25
LRCX 171027P00165000 P 10/27/17 165.0 2.05 2.45
LRCX 171027P00167500 P 10/27/17 167.5 2.60 3.10
LRCX 171027P00170000 P 10/27/17 170.0 3.30 3.80
LRCX 171027P00172500 P 10/27/17 172.5 4.10 4.70
LRCX 171027P00175000 P 10/27/17 175.0 5.10 5.80
LRCX 171027P00177500 P 10/27/17 177.5 6.20 6.90
LRCX 171027P00180000 P 10/27/17 180.0 7.60 8.20
LRCX 171027P00182500 P 10/27/17 182.5 9.00 9.80
LRCX 171027P00185000 P 10/27/17 185.0 10.60 11.30
LRCX 171027P00187500 P 10/27/17 187.5 12.50 13.40
LRCX 171027P00190000 P 10/27/17 190.0 14.40 15.00
LRCX 171027P00192500 P 10/27/17 192.5 16.50 17.20
LRCX 171027P00195000 P 10/27/17 195.0 18.70 19.40
LRCX 171027P00197500 P 10/27/17 197.5 20.60 21.90
LRCX 171027P00200000 P 10/27/17 200.0 23.20 24.00
LRCX 171027P00202500 P 10/27/17 202.5 25.10 26.50
LRCX 171027P00205000 P 10/27/17 205.0 27.80 29.40
LRCX 171027P00207500 P 10/27/17 207.5 30.30 31.40
LRCX 171027P00210000 P 10/27/17 210.0 32.80 33.80
LRCX 171103C00145000 C 11/03/17 145.0 32.20 33.20
LRCX 171103C00146000 C 11/03/17 146.0 29.70 32.50
LRCX 171103C00147000 C 11/03/17 147.0 29.60 31.40
LRCX 171103C00148000 C 11/03/17 148.0 28.40 30.70
LRCX 171103C00149000 C 11/03/17 149.0 28.30 30.00
LRCX 171103C00150000 C 11/03/17 150.0 27.30 28.70
LRCX 171103C00152500 C 11/03/17 152.5 23.80 26.90
LRCX 171103C00155000 C 11/03/17 155.0 23.00 23.90
LRCX 171103C00157500 C 11/03/17 157.5 20.80 21.70
LRCX 171103C00160000 C 11/03/17 160.0 18.60 19.50
LRCX 171103C00162500 C 11/03/17 162.5 16.60 17.40
LRCX 171103C00165000 C 11/03/17 165.0 14.60 15.40
LRCX 171103C00167500 C 11/03/17 167.5 12.60 13.40
LRCX 171103C00170000 C 11/03/17 170.0 10.90 11.80
LRCX 171103C00172500 C 11/03/17 172.5 9.20 10.20
LRCX 171103C00175000 C 11/03/17 175.0 7.70 8.60
LRCX 171103C00177500 C 11/03/17 177.5 6.40 7.40
LRCX 171103C00180000 C 11/03/17 180.0 5.20 6.20
LRCX 171103C00182500 C 11/03/17 182.5 4.20 5.10
LRCX 171103C00185000 C 11/03/17 185.0 3.40 4.10
LRCX 171103C00187500 C 11/03/17 187.5 2.65 3.10
LRCX 171103C00190000 C 11/03/17 190.0 2.00 2.50
LRCX 171103C00192500 C 11/03/17 192.5 1.50 2.20
LRCX 171103C00195000 C 11/03/17 195.0 1.10 1.55
LRCX 171103C00197500 C 11/03/17 197.5 0.85 1.15
LRCX 171103C00200000 C 11/03/17 200.0 0.60 1.05
LRCX 171103C00202500 C 11/03/17 202.5 0.40 0.70
LRCX 171103C00205000 C 11/03/17 205.0 0.30 0.50
LRCX 171103C00207500 C 11/03/17 207.5 0.20 0.40
LRCX 171103P00145000 P 11/03/17 145.0 0.45 0.65
LRCX 171103P00146000 P 11/03/17 146.0 0.50 0.70
LRCX 171103P00147000 P 11/03/17 147.0 0.45 0.75
LRCX 171103P00148000 P 11/03/17 148.0 0.55 0.80
LRCX 171103P00149000 P 11/03/17 149.0 0.65 0.85
LRCX 171103P00150000 P 11/03/17 150.0 0.70 0.90
LRCX 171103P00152500 P 11/03/17 152.5 0.85 1.15
LRCX 171103P00155000 P 11/03/17 155.0 1.05 1.35
LRCX 171103P00157500 P 11/03/17 157.5 1.30 1.65
LRCX 171103P00160000 P 11/03/17 160.0 1.65 2.10
LRCX 171103P00162500 P 11/03/17 162.5 2.05 2.45
LRCX 171103P00165000 P 11/03/17 165.0 2.50 2.95
LRCX 171103P00167500 P 11/03/17 167.5 3.10 3.60
LRCX 171103P00170000 P 11/03/17 170.0 3.80 4.50
LRCX 171103P00172500 P 11/03/17 172.5 4.70 5.30
LRCX 171103P00175000 P 11/03/17 175.0 5.70 6.30
LRCX 171103P00177500 P 11/03/17 177.5 6.80 7.40
LRCX 171103P00180000 P 11/03/17 180.0 8.00 8.80
LRCX 171103P00182500 P 11/03/17 182.5 9.60 10.50
LRCX 171103P00185000 P 11/03/17 185.0 11.10 11.90
LRCX 171103P00187500 P 11/03/17 187.5 12.90 13.60
LRCX 171103P00190000 P 11/03/17 190.0 14.80 15.70
LRCX 171103P00192500 P 11/03/17 192.5 16.80 17.50
LRCX 171103P00195000 P 11/03/17 195.0 18.90 19.50
LRCX 171103P00197500 P 11/03/17 197.5 21.10 22.00
LRCX 171103P00200000 P 11/03/17 200.0 22.30 25.20
LRCX 171103P00202500 P 11/03/17 202.5 24.70 27.10
LRCX 171103P00205000 P 11/03/17 205.0 27.80 29.20
LRCX 171103P00207500 P 11/03/17 207.5 30.10 31.60
LRCX 171117C00125000 C 11/17/17 125.0 51.90 53.00
LRCX 171117C00130000 C 11/17/17 130.0 47.00 47.90
LRCX 171117C00135000 C 11/17/17 135.0 42.20 43.40
LRCX 171117C00140000 C 11/17/17 140.0 37.40 38.30
LRCX 171117C00145000 C 11/17/17 145.0 32.70 33.60
LRCX 171117C00150000 C 11/17/17 150.0 28.00 29.00
LRCX 171117C00155000 C 11/17/17 155.0 23.70 24.30
LRCX 171117C00160000 C 11/17/17 160.0 19.40 20.10
LRCX 171117C00165000 C 11/17/17 165.0 15.50 16.00
LRCX 171117C00170000 C 11/17/17 170.0 11.90 12.70
LRCX 171117C00175000 C 11/17/17 175.0 8.60 9.50
LRCX 171117C00180000 C 11/17/17 180.0 6.40 6.80
LRCX 171117C00185000 C 11/17/17 185.0 4.40 4.80
LRCX 171117C00190000 C 11/17/17 190.0 2.85 3.20
LRCX 171117C00195000 C 11/17/17 195.0 1.75 2.55
LRCX 171117C00200000 C 11/17/17 200.0 1.10 1.25
LRCX 171117C00210000 C 11/17/17 210.0 0.30 0.50
LRCX 171117C00220000 C 11/17/17 220.0 0.05 0.20
LRCX 171117C00230000 C 11/17/17 230.0 0.00 0.10
LRCX 171117P00125000 P 11/17/17 125.0 0.15 0.30
LRCX 171117P00130000 P 11/17/17 130.0 0.25 0.40
LRCX 171117P00135000 P 11/17/17 135.0 0.35 0.50
LRCX 171117P00140000 P 11/17/17 140.0 0.45 0.65
LRCX 171117P00145000 P 11/17/17 145.0 0.70 0.95
LRCX 171117P00150000 P 11/17/17 150.0 1.10 1.30
LRCX 171117P00155000 P 11/17/17 155.0 1.60 1.85
LRCX 171117P00160000 P 11/17/17 160.0 2.35 2.60
LRCX 171117P00165000 P 11/17/17 165.0 3.30 3.60
LRCX 171117P00170000 P 11/17/17 170.0 4.80 5.10
LRCX 171117P00175000 P 11/17/17 175.0 6.80 7.00
LRCX 171117P00180000 P 11/17/17 180.0 9.20 9.60
LRCX 171117P00185000 P 11/17/17 185.0 12.10 12.50
LRCX 171117P00190000 P 11/17/17 190.0 15.60 16.10
LRCX 171117P00195000 P 11/17/17 195.0 19.50 20.30
LRCX 171117P00200000 P 11/17/17 200.0 23.80 24.40
LRCX 171117P00210000 P 11/17/17 210.0 33.10 34.00
LRCX 171117P00220000 P 11/17/17 220.0 42.50 43.70
LRCX 171117P00230000 P 11/17/17 230.0 52.40 53.70
LRCX 171215C00090000 C 12/15/17 90.0 85.50 88.60
LRCX 171215C00095000 C 12/15/17 95.0 80.10 83.70
LRCX 171215C00100000 C 12/15/17 100.0 75.50 78.80
LRCX 171215C00105000 C 12/15/17 105.0 71.10 73.00
LRCX 171215C00110000 C 12/15/17 110.0 65.90 69.00
LRCX 171215C00115000 C 12/15/17 115.0 61.20 63.80
LRCX 171215C00120000 C 12/15/17 120.0 55.90 58.90
LRCX 171215C00125000 C 12/15/17 125.0 51.30 54.00
LRCX 171215C00130000 C 12/15/17 130.0 46.40 49.30
LRCX 171215C00135000 C 12/15/17 135.0 41.60 44.30
LRCX 171215C00140000 C 12/15/17 140.0 37.70 39.00
LRCX 171215C00145000 C 12/15/17 145.0 32.80 34.50
LRCX 171215C00150000 C 12/15/17 150.0 28.70 29.70
LRCX 171215C00155000 C 12/15/17 155.0 24.60 25.80
LRCX 171215C00160000 C 12/15/17 160.0 20.50 21.40
LRCX 171215C00165000 C 12/15/17 165.0 17.00 17.70
LRCX 171215C00170000 C 12/15/17 170.0 13.30 14.00
LRCX 171215C00175000 C 12/15/17 175.0 10.60 11.10
LRCX 171215C00180000 C 12/15/17 180.0 8.00 8.50
LRCX 171215C00185000 C 12/15/17 185.0 6.00 6.40
LRCX 171215C00190000 C 12/15/17 190.0 4.30 4.70
LRCX 171215C00195000 C 12/15/17 195.0 2.80 3.30
LRCX 171215C00200000 C 12/15/17 200.0 1.85 2.25
LRCX 171215C00210000 C 12/15/17 210.0 0.70 1.10
LRCX 171215C00220000 C 12/15/17 220.0 0.25 0.60
LRCX 171215C00230000 C 12/15/17 230.0 0.10 0.45
LRCX 171215C00240000 C 12/15/17 240.0 0.00 0.30
LRCX 171215P00090000 P 12/15/17 90.0 0.00 0.15
LRCX 171215P00095000 P 12/15/17 95.0 0.00 0.20
LRCX 171215P00100000 P 12/15/17 100.0 0.00 0.30
LRCX 171215P00105000 P 12/15/17 105.0 0.05 0.35
LRCX 171215P00110000 P 12/15/17 110.0 0.05 0.50
LRCX 171215P00115000 P 12/15/17 115.0 0.15 0.60
LRCX 171215P00120000 P 12/15/17 120.0 0.25 0.65
LRCX 171215P00125000 P 12/15/17 125.0 0.35 0.80
LRCX 171215P00130000 P 12/15/17 130.0 0.50 1.05
LRCX 171215P00135000 P 12/15/17 135.0 0.75 1.30
LRCX 171215P00140000 P 12/15/17 140.0 1.00 1.60
LRCX 171215P00145000 P 12/15/17 145.0 1.40 1.85
LRCX 171215P00150000 P 12/15/17 150.0 1.95 2.55
LRCX 171215P00155000 P 12/15/17 155.0 2.70 3.20
LRCX 171215P00160000 P 12/15/17 160.0 3.60 4.10
LRCX 171215P00165000 P 12/15/17 165.0 4.90 5.20
LRCX 171215P00170000 P 12/15/17 170.0 6.50 6.90
LRCX 171215P00175000 P 12/15/17 175.0 8.50 8.80
LRCX 171215P00180000 P 12/15/17 180.0 11.00 11.30
LRCX 171215P00185000 P 12/15/17 185.0 13.90 14.40
LRCX 171215P00190000 P 12/15/17 190.0 17.00 18.20
LRCX 171215P00195000 P 12/15/17 195.0 20.70 21.90
LRCX 171215P00200000 P 12/15/17 200.0 24.80 25.80
LRCX 171215P00210000 P 12/15/17 210.0 32.20 35.80
LRCX 171215P00220000 P 12/15/17 220.0 41.80 44.90
LRCX 171215P00230000 P 12/15/17 230.0 52.00 54.50
LRCX 171215P00240000 P 12/15/17 240.0 62.40 64.00
LRCX 180119C00035000 C 01/19/18 35.0 140.20 142.60
LRCX 180119C00037500 C 01/19/18 37.5 137.40 140.40
LRCX 180119C00040000 C 01/19/18 40.0 134.80 138.10
LRCX 180119C00042500 C 01/19/18 42.5 132.30 135.90
LRCX 180119C00045000 C 01/19/18 45.0 129.90 133.70
LRCX 180119C00047500 C 01/19/18 47.5 127.30 130.40
LRCX 180119C00050000 C 01/19/18 50.0 124.80 128.20
LRCX 180119C00055000 C 01/19/18 55.0 119.60 123.10
LRCX 180119C00057500 C 01/19/18 57.5 117.20 120.70
LRCX 180119C00060000 C 01/19/18 60.0 114.70 117.80
LRCX 180119C00062500 C 01/19/18 62.5 112.50 116.20
LRCX 180119C00065000 C 01/19/18 65.0 109.80 113.30
LRCX 180119C00067500 C 01/19/18 67.5 107.40 110.90
LRCX 180119C00070000 C 01/19/18 70.0 104.90 108.70
LRCX 180119C00072500 C 01/19/18 72.5 102.20 105.80
LRCX 180119C00075000 C 01/19/18 75.0 99.90 103.70
LRCX 180119C00077500 C 01/19/18 77.5 97.40 101.00
LRCX 180119C00080000 C 01/19/18 80.0 95.20 98.00
LRCX 180119C00082500 C 01/19/18 82.5 92.40 96.10
LRCX 180119C00085000 C 01/19/18 85.0 90.00 93.50
LRCX 180119C00087500 C 01/19/18 87.5 88.00 91.20
LRCX 180119C00090000 C 01/19/18 90.0 86.40 88.70
LRCX 180119C00092500 C 01/19/18 92.5 83.30 85.40
LRCX 180119C00095000 C 01/19/18 95.0 81.10 82.90
LRCX 180119C00097500 C 01/19/18 97.5 79.00 80.70
LRCX 180119C00100000 C 01/19/18 100.0 76.50 78.20
LRCX 180119C00105000 C 01/19/18 105.0 71.60 73.20
LRCX 180119C00110000 C 01/19/18 110.0 66.30 68.30
LRCX 180119C00115000 C 01/19/18 115.0 61.10 63.50
LRCX 180119C00120000 C 01/19/18 120.0 56.70 59.30
LRCX 180119C00125000 C 01/19/18 125.0 51.90 53.80
LRCX 180119C00130000 C 01/19/18 130.0 47.40 49.20
LRCX 180119C00135000 C 01/19/18 135.0 42.70 44.50
LRCX 180119C00140000 C 01/19/18 140.0 38.30 40.10
LRCX 180119C00145000 C 01/19/18 145.0 34.00 35.60
LRCX 180119C00150000 C 01/19/18 150.0 30.00 31.40
LRCX 180119C00155000 C 01/19/18 155.0 25.90 27.30
LRCX 180119C00160000 C 01/19/18 160.0 21.90 23.00
LRCX 180119C00165000 C 01/19/18 165.0 18.50 19.80
LRCX 180119C00170000 C 01/19/18 170.0 15.40 15.80
LRCX 180119C00175000 C 01/19/18 175.0 12.60 13.00
LRCX 180119C00180000 C 01/19/18 180.0 10.10 10.60
LRCX 180119C00185000 C 01/19/18 185.0 7.90 8.30
LRCX 180119C00190000 C 01/19/18 190.0 6.10 6.60
LRCX 180119C00195000 C 01/19/18 195.0 4.60 4.90
LRCX 180119C00200000 C 01/19/18 200.0 3.40 3.70
LRCX 180119C00210000 C 01/19/18 210.0 1.75 2.05
LRCX 180119C00220000 C 01/19/18 220.0 0.85 1.10
LRCX 180119C00230000 C 01/19/18 230.0 0.40 0.65
LRCX 180119C00240000 C 01/19/18 240.0 0.15 0.35
LRCX 180119P00035000 P 01/19/18 35.0 0.00 0.10
LRCX 180119P00037500 P 01/19/18 37.5 0.00 0.10
LRCX 180119P00040000 P 01/19/18 40.0 0.00 0.10
LRCX 180119P00042500 P 01/19/18 42.5 0.00 0.10
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 0.10
LRCX 180119P00062500 P 01/19/18 62.5 0.00 0.10
LRCX 180119P00065000 P 01/19/18 65.0 0.00 0.10
LRCX 180119P00067500 P 01/19/18 67.5 0.00 0.10
LRCX 180119P00070000 P 01/19/18 70.0 0.00 0.10
LRCX 180119P00072500 P 01/19/18 72.5 0.00 0.10
LRCX 180119P00075000 P 01/19/18 75.0 0.00 0.05
LRCX 180119P00077500 P 01/19/18 77.5 0.05 0.15
LRCX 180119P00080000 P 01/19/18 80.0 0.05 0.15
LRCX 180119P00082500 P 01/19/18 82.5 0.05 0.15
LRCX 180119P00085000 P 01/19/18 85.0 0.05 0.20
LRCX 180119P00087500 P 01/19/18 87.5 0.10 0.15
LRCX 180119P00090000 P 01/19/18 90.0 0.00 0.25
LRCX 180119P00092500 P 01/19/18 92.5 0.00 0.25
LRCX 180119P00095000 P 01/19/18 95.0 0.05 0.25
LRCX 180119P00097500 P 01/19/18 97.5 0.10 0.30
LRCX 180119P00100000 P 01/19/18 100.0 0.15 0.25
LRCX 180119P00105000 P 01/19/18 105.0 0.20 0.40
LRCX 180119P00110000 P 01/19/18 110.0 0.25 0.45
LRCX 180119P00115000 P 01/19/18 115.0 0.45 0.60
LRCX 180119P00120000 P 01/19/18 120.0 0.50 0.75
LRCX 180119P00125000 P 01/19/18 125.0 0.75 0.95
LRCX 180119P00130000 P 01/19/18 130.0 1.00 1.15
LRCX 180119P00135000 P 01/19/18 135.0 1.35 1.55
LRCX 180119P00140000 P 01/19/18 140.0 1.75 2.00
LRCX 180119P00145000 P 01/19/18 145.0 2.30 2.55
LRCX 180119P00150000 P 01/19/18 150.0 3.00 3.40
LRCX 180119P00155000 P 01/19/18 155.0 3.90 4.20
LRCX 180119P00160000 P 01/19/18 160.0 5.10 5.40
LRCX 180119P00165000 P 01/19/18 165.0 6.50 6.80
LRCX 180119P00170000 P 01/19/18 170.0 8.30 8.60
LRCX 180119P00175000 P 01/19/18 175.0 10.30 10.70
LRCX 180119P00180000 P 01/19/18 180.0 12.80 13.20
LRCX 180119P00185000 P 01/19/18 185.0 15.70 16.20
LRCX 180119P00190000 P 01/19/18 190.0 18.70 19.30
LRCX 180119P00195000 P 01/19/18 195.0 22.10 23.20
LRCX 180119P00200000 P 01/19/18 200.0 24.80 27.80
LRCX 180119P00210000 P 01/19/18 210.0 33.20 36.20
LRCX 180119P00220000 P 01/19/18 220.0 42.30 45.20
LRCX 180119P00230000 P 01/19/18 230.0 52.00 54.80
LRCX 180119P00240000 P 01/19/18 240.0 62.50 63.90
LRCX 180316C00075000 C 03/16/18 75.0 101.30 102.70
LRCX 180316C00080000 C 03/16/18 80.0 95.50 98.60
LRCX 180316C00085000 C 03/16/18 85.0 90.60 93.50
LRCX 180316C00090000 C 03/16/18 90.0 85.70 88.80
LRCX 180316C00095000 C 03/16/18 95.0 81.00 84.30
LRCX 180316C00100000 C 03/16/18 100.0 76.90 78.40
LRCX 180316C00105000 C 03/16/18 105.0 71.00 74.00
LRCX 180316C00110000 C 03/16/18 110.0 66.10 69.00
LRCX 180316C00115000 C 03/16/18 115.0 61.70 64.40
LRCX 180316C00120000 C 03/16/18 120.0 56.60 59.80
LRCX 180316C00125000 C 03/16/18 125.0 51.90 55.60
LRCX 180316C00130000 C 03/16/18 130.0 48.60 50.50
LRCX 180316C00135000 C 03/16/18 135.0 44.60 45.70
LRCX 180316C00140000 C 03/16/18 140.0 40.30 41.40
LRCX 180316C00145000 C 03/16/18 145.0 36.10 37.30
LRCX 180316C00150000 C 03/16/18 150.0 32.10 33.30
LRCX 180316C00155000 C 03/16/18 155.0 28.30 29.00
LRCX 180316C00160000 C 03/16/18 160.0 24.60 25.50
LRCX 180316C00165000 C 03/16/18 165.0 21.20 22.00
LRCX 180316C00170000 C 03/16/18 170.0 18.20 18.80
LRCX 180316C00175000 C 03/16/18 175.0 15.50 16.00
LRCX 180316C00180000 C 03/16/18 180.0 12.90 13.50
LRCX 180316C00185000 C 03/16/18 185.0 10.70 11.20
LRCX 180316C00190000 C 03/16/18 190.0 8.80 9.40
LRCX 180316C00195000 C 03/16/18 195.0 7.10 7.50
LRCX 180316C00200000 C 03/16/18 200.0 5.70 6.10
LRCX 180316C00210000 C 03/16/18 210.0 3.60 3.90
LRCX 180316C00220000 C 03/16/18 220.0 2.15 2.40
LRCX 180316C00230000 C 03/16/18 230.0 1.25 1.45
LRCX 180316C00240000 C 03/16/18 240.0 0.70 0.90
LRCX 180316P00075000 P 03/16/18 75.0 0.00 0.25
LRCX 180316P00080000 P 03/16/18 80.0 0.05 0.30
LRCX 180316P00085000 P 03/16/18 85.0 0.15 0.35
LRCX 180316P00090000 P 03/16/18 90.0 0.25 0.40
LRCX 180316P00095000 P 03/16/18 95.0 0.30 0.50
LRCX 180316P00100000 P 03/16/18 100.0 0.40 0.55
LRCX 180316P00105000 P 03/16/18 105.0 0.60 0.70
LRCX 180316P00110000 P 03/16/18 110.0 0.70 0.90
LRCX 180316P00115000 P 03/16/18 115.0 0.90 1.05
LRCX 180316P00120000 P 03/16/18 120.0 1.15 1.35
LRCX 180316P00125000 P 03/16/18 125.0 1.40 1.70
LRCX 180316P00130000 P 03/16/18 130.0 1.90 2.10
LRCX 180316P00135000 P 03/16/18 135.0 2.40 2.65
LRCX 180316P00140000 P 03/16/18 140.0 3.10 3.30
LRCX 180316P00145000 P 03/16/18 145.0 3.80 4.20
LRCX 180316P00150000 P 03/16/18 150.0 4.80 5.10
LRCX 180316P00155000 P 03/16/18 155.0 6.00 6.30
LRCX 180316P00160000 P 03/16/18 160.0 7.40 7.70
LRCX 180316P00165000 P 03/16/18 165.0 9.00 9.40
LRCX 180316P00170000 P 03/16/18 170.0 10.80 11.20
LRCX 180316P00175000 P 03/16/18 175.0 13.00 13.40
LRCX 180316P00180000 P 03/16/18 180.0 15.30 15.90
LRCX 180316P00185000 P 03/16/18 185.0 18.20 18.80
LRCX 180316P00190000 P 03/16/18 190.0 21.20 21.80
LRCX 180316P00195000 P 03/16/18 195.0 24.50 25.00
LRCX 180316P00200000 P 03/16/18 200.0 27.90 28.90
LRCX 180316P00210000 P 03/16/18 210.0 35.50 37.00
LRCX 180316P00220000 P 03/16/18 220.0 44.20 45.40
LRCX 180316P00230000 P 03/16/18 230.0 52.80 55.60
LRCX 180316P00240000 P 03/16/18 240.0 62.20 64.30
LRCX 190118C00055000 C 01/18/19 55.0 119.70 124.50
LRCX 190118C00060000 C 01/18/19 60.0 115.00 119.80
LRCX 190118C00065000 C 01/18/19 65.0 110.10 114.80
LRCX 190118C00070000 C 01/18/19 70.0 105.30 110.00
LRCX 190118C00075000 C 01/18/19 75.0 100.50 105.40
LRCX 190118C00080000 C 01/18/19 80.0 96.00 100.60
LRCX 190118C00085000 C 01/18/19 85.0 91.30 96.00
LRCX 190118C00087500 C 01/18/19 87.5 89.00 93.80
LRCX 190118C00090000 C 01/18/19 90.0 86.70 91.40
LRCX 190118C00092500 C 01/18/19 92.5 84.50 89.20
LRCX 190118C00095000 C 01/18/19 95.0 82.30 87.00
LRCX 190118C00097500 C 01/18/19 97.5 80.00 84.80
LRCX 190118C00100000 C 01/18/19 100.0 77.70 82.50
LRCX 190118C00105000 C 01/18/19 105.0 73.30 78.00
LRCX 190118C00110000 C 01/18/19 110.0 69.10 73.90
LRCX 190118C00115000 C 01/18/19 115.0 65.00 68.90
LRCX 190118C00120000 C 01/18/19 120.0 61.00 64.00
LRCX 190118C00125000 C 01/18/19 125.0 57.10 60.30
LRCX 190118C00130000 C 01/18/19 130.0 53.00 57.80
LRCX 190118C00135000 C 01/18/19 135.0 49.70 53.40
LRCX 190118C00140000 C 01/18/19 140.0 45.90 49.70
LRCX 190118C00145000 C 01/18/19 145.0 42.70 45.50
LRCX 190118C00150000 C 01/18/19 150.0 39.00 41.70
LRCX 190118C00155000 C 01/18/19 155.0 35.90 38.60
LRCX 190118C00160000 C 01/18/19 160.0 34.10 35.20
LRCX 190118C00165000 C 01/18/19 165.0 31.00 32.00
LRCX 190118C00170000 C 01/18/19 170.0 27.90 29.70
LRCX 190118C00175000 C 01/18/19 175.0 25.80 27.20
LRCX 190118C00180000 C 01/18/19 180.0 23.50 24.40
LRCX 190118C00185000 C 01/18/19 185.0 20.80 22.10
LRCX 190118C00190000 C 01/18/19 190.0 18.90 20.20
LRCX 190118C00195000 C 01/18/19 195.0 17.00 18.10
LRCX 190118C00200000 C 01/18/19 200.0 15.20 16.50
LRCX 190118C00210000 C 01/18/19 210.0 12.10 13.40
LRCX 190118C00220000 C 01/18/19 220.0 9.80 10.70
LRCX 190118C00230000 C 01/18/19 230.0 7.70 8.30
LRCX 190118C00240000 C 01/18/19 240.0 5.90 6.60
LRCX 190118C00250000 C 01/18/19 250.0 4.50 5.10
LRCX 190118C00260000 C 01/18/19 260.0 3.40 3.90
LRCX 190118P00055000 P 01/18/19 55.0 0.45 0.70
LRCX 190118P00060000 P 01/18/19 60.0 0.55 0.85
LRCX 190118P00065000 P 01/18/19 65.0 0.70 0.90
LRCX 190118P00070000 P 01/18/19 70.0 0.90 1.15
LRCX 190118P00075000 P 01/18/19 75.0 1.10 1.35
LRCX 190118P00080000 P 01/18/19 80.0 1.30 1.60
LRCX 190118P00085000 P 01/18/19 85.0 1.60 1.95
LRCX 190118P00087500 P 01/18/19 87.5 1.65 2.10
LRCX 190118P00090000 P 01/18/19 90.0 1.80 2.30
LRCX 190118P00092500 P 01/18/19 92.5 2.10 2.45
LRCX 190118P00095000 P 01/18/19 95.0 2.25 2.65
LRCX 190118P00097500 P 01/18/19 97.5 2.45 2.90
LRCX 190118P00100000 P 01/18/19 100.0 2.55 3.10
LRCX 190118P00105000 P 01/18/19 105.0 3.20 3.70
LRCX 190118P00110000 P 01/18/19 110.0 3.80 4.30
LRCX 190118P00115000 P 01/18/19 115.0 4.40 5.00
LRCX 190118P00120000 P 01/18/19 120.0 5.20 5.70
LRCX 190118P00125000 P 01/18/19 125.0 6.00 6.70
LRCX 190118P00130000 P 01/18/19 130.0 7.00 7.70
LRCX 190118P00135000 P 01/18/19 135.0 8.10 8.80
LRCX 190118P00140000 P 01/18/19 140.0 9.50 10.10
LRCX 190118P00145000 P 01/18/19 145.0 10.90 11.50
LRCX 190118P00150000 P 01/18/19 150.0 12.20 13.10
LRCX 190118P00155000 P 01/18/19 155.0 13.90 14.90
LRCX 190118P00160000 P 01/18/19 160.0 15.80 16.90
LRCX 190118P00165000 P 01/18/19 165.0 17.80 18.60
LRCX 190118P00170000 P 01/18/19 170.0 19.90 20.70
LRCX 190118P00175000 P 01/18/19 175.0 22.20 23.30
LRCX 190118P00180000 P 01/18/19 180.0 25.10 25.90
LRCX 190118P00185000 P 01/18/19 185.0 27.30 28.80
LRCX 190118P00190000 P 01/18/19 190.0 30.10 32.20
LRCX 190118P00195000 P 01/18/19 195.0 33.40 35.20
LRCX 190118P00200000 P 01/18/19 200.0 36.30 37.80
LRCX 190118P00210000 P 01/18/19 210.0 43.30 44.30
LRCX 190118P00220000 P 01/18/19 220.0 50.00 53.20
LRCX 190118P00230000 P 01/18/19 230.0 57.60 60.70
LRCX 190118P00240000 P 01/18/19 240.0 64.80 69.40
LRCX 190118P00250000 P 01/18/19 250.0 73.60 77.80
LRCX 190118P00260000 P 01/18/19 260.0 82.80 86.80

OPRA data is delayed 15 minutes.