Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lam Research Corporation (LRCX)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 180622C00140000 C Jun 22, 2018 140.0 37.00 40.40
LRCX 180622C00145000 C Jun 22, 2018 145.0 32.50 34.60
LRCX 180622C00150000 C Jun 22, 2018 150.0 26.60 30.50
LRCX 180622C00155000 C Jun 22, 2018 155.0 21.10 26.00
LRCX 180622C00157500 C Jun 22, 2018 157.5 18.80 23.40
LRCX 180622C00160000 C Jun 22, 2018 160.0 16.20 21.00
LRCX 180622C00162500 C Jun 22, 2018 162.5 13.80 18.50
LRCX 180622C00165000 C Jun 22, 2018 165.0 11.50 16.00
LRCX 180622C00167500 C Jun 22, 2018 167.5 10.70 12.00
LRCX 180622C00170000 C Jun 22, 2018 170.0 8.90 9.50
LRCX 180622C00172500 C Jun 22, 2018 172.5 6.90 7.50
LRCX 180622C00175000 C Jun 22, 2018 175.0 5.10 5.50
LRCX 180622C00177500 C Jun 22, 2018 177.5 3.60 3.90
LRCX 180622C00180000 C Jun 22, 2018 180.0 2.45 2.75
LRCX 180622C00182500 C Jun 22, 2018 182.5 1.50 1.80
LRCX 180622C00185000 C Jun 22, 2018 185.0 1.00 1.20
LRCX 180622C00187500 C Jun 22, 2018 187.5 0.65 0.80
LRCX 180622C00190000 C Jun 22, 2018 190.0 0.40 0.60
LRCX 180622C00192500 C Jun 22, 2018 192.5 0.15 0.35
LRCX 180622C00195000 C Jun 22, 2018 195.0 0.15 0.20
LRCX 180622C00197500 C Jun 22, 2018 197.5 0.05 0.20
LRCX 180622C00200000 C Jun 22, 2018 200.0 0.05 0.15
LRCX 180622C00202500 C Jun 22, 2018 202.5 0.00 0.10
LRCX 180622C00205000 C Jun 22, 2018 205.0 0.00 0.15
LRCX 180622C00207500 C Jun 22, 2018 207.5 0.00 0.35
LRCX 180622C00210000 C Jun 22, 2018 210.0 0.00 0.10
LRCX 180622C00212500 C Jun 22, 2018 212.5 0.00 0.25
LRCX 180622C00215000 C Jun 22, 2018 215.0 0.00 0.30
LRCX 180622C00217500 C Jun 22, 2018 217.5 0.00 0.30
LRCX 180622C00220000 C Jun 22, 2018 220.0 0.00 0.30
LRCX 180622C00222500 C Jun 22, 2018 222.5 0.00 0.30
LRCX 180622C00225000 C Jun 22, 2018 225.0 0.00 0.20
LRCX 180622C00227500 C Jun 22, 2018 227.5 0.00 0.25
LRCX 180622C00230000 C Jun 22, 2018 230.0 0.00 0.20
LRCX 180622C00232500 C Jun 22, 2018 232.5 0.00 0.20
LRCX 180622C00235000 C Jun 22, 2018 235.0 0.00 0.20
LRCX 180622C00237500 C Jun 22, 2018 237.5 0.00 0.20
LRCX 180622C00240000 C Jun 22, 2018 240.0 0.00 0.15
LRCX 180622C00242500 C Jun 22, 2018 242.5 0.00 0.20
LRCX 180622C00245000 C Jun 22, 2018 245.0 0.00 0.20
LRCX 180622C00250000 C Jun 22, 2018 250.0 0.00 0.20
LRCX 180622C00255000 C Jun 22, 2018 255.0 0.00 0.10
LRCX 180622P00140000 P Jun 22, 2018 140.0 0.00 0.20
LRCX 180622P00145000 P Jun 22, 2018 145.0 0.00 0.15
LRCX 180622P00150000 P Jun 22, 2018 150.0 0.00 0.25
LRCX 180622P00155000 P Jun 22, 2018 155.0 0.00 0.15
LRCX 180622P00157500 P Jun 22, 2018 157.5 0.00 0.20
LRCX 180622P00160000 P Jun 22, 2018 160.0 0.10 0.20
LRCX 180622P00162500 P Jun 22, 2018 162.5 0.15 0.35
LRCX 180622P00165000 P Jun 22, 2018 165.0 0.25 0.40
LRCX 180622P00167500 P Jun 22, 2018 167.5 0.40 0.55
LRCX 180622P00170000 P Jun 22, 2018 170.0 0.70 0.85
LRCX 180622P00172500 P Jun 22, 2018 172.5 1.10 1.35
LRCX 180622P00175000 P Jun 22, 2018 175.0 1.80 1.95
LRCX 180622P00177500 P Jun 22, 2018 177.5 2.65 2.90
LRCX 180622P00180000 P Jun 22, 2018 180.0 3.90 4.30
LRCX 180622P00182500 P Jun 22, 2018 182.5 5.50 6.30
LRCX 180622P00185000 P Jun 22, 2018 185.0 7.20 8.20
LRCX 180622P00187500 P Jun 22, 2018 187.5 9.30 10.50
LRCX 180622P00190000 P Jun 22, 2018 190.0 11.70 12.50
LRCX 180622P00192500 P Jun 22, 2018 192.5 13.40 15.90
LRCX 180622P00195000 P Jun 22, 2018 195.0 16.40 17.80
LRCX 180622P00197500 P Jun 22, 2018 197.5 17.20 21.60
LRCX 180622P00200000 P Jun 22, 2018 200.0 19.90 23.90
LRCX 180622P00202500 P Jun 22, 2018 202.5 22.10 26.20
LRCX 180622P00205000 P Jun 22, 2018 205.0 24.70 28.60
LRCX 180622P00207500 P Jun 22, 2018 207.5 27.10 31.20
LRCX 180622P00210000 P Jun 22, 2018 210.0 29.80 34.00
LRCX 180622P00212500 P Jun 22, 2018 212.5 32.20 36.20
LRCX 180622P00215000 P Jun 22, 2018 215.0 34.40 38.90
LRCX 180622P00217500 P Jun 22, 2018 217.5 36.80 41.50
LRCX 180622P00220000 P Jun 22, 2018 220.0 39.50 44.00
LRCX 180622P00222500 P Jun 22, 2018 222.5 41.80 46.50
LRCX 180622P00225000 P Jun 22, 2018 225.0 44.50 49.00
LRCX 180622P00227500 P Jun 22, 2018 227.5 46.90 51.50
LRCX 180622P00230000 P Jun 22, 2018 230.0 49.30 54.00
LRCX 180622P00232500 P Jun 22, 2018 232.5 51.90 56.50
LRCX 180622P00235000 P Jun 22, 2018 235.0 54.30 59.00
LRCX 180622P00237500 P Jun 22, 2018 237.5 57.00 61.50
LRCX 180622P00240000 P Jun 22, 2018 240.0 59.30 63.90
LRCX 180622P00242500 P Jun 22, 2018 242.5 61.80 66.50
LRCX 180622P00245000 P Jun 22, 2018 245.0 64.40 69.00
LRCX 180622P00250000 P Jun 22, 2018 250.0 69.40 74.00
LRCX 180622P00255000 P Jun 22, 2018 255.0 74.40 78.90
LRCX 180629C00145000 C Jun 29, 2018 145.0 31.30 35.70
LRCX 180629C00150000 C Jun 29, 2018 150.0 26.20 31.00
LRCX 180629C00155000 C Jun 29, 2018 155.0 21.60 26.00
LRCX 180629C00160000 C Jun 29, 2018 160.0 16.60 21.10
LRCX 180629C00165000 C Jun 29, 2018 165.0 12.30 15.20
LRCX 180629C00167500 C Jun 29, 2018 167.5 9.70 13.60
LRCX 180629C00170000 C Jun 29, 2018 170.0 9.70 11.70
LRCX 180629C00172500 C Jun 29, 2018 172.5 8.10 8.50
LRCX 180629C00175000 C Jun 29, 2018 175.0 6.50 6.80
LRCX 180629C00177500 C Jun 29, 2018 177.5 5.00 5.40
LRCX 180629C00180000 C Jun 29, 2018 180.0 3.50 4.30
LRCX 180629C00182500 C Jun 29, 2018 182.5 2.65 3.20
LRCX 180629C00185000 C Jun 29, 2018 185.0 1.85 2.30
LRCX 180629C00187500 C Jun 29, 2018 187.5 1.20 1.80
LRCX 180629C00190000 C Jun 29, 2018 190.0 1.00 1.25
LRCX 180629C00192500 C Jun 29, 2018 192.5 0.65 0.95
LRCX 180629C00195000 C Jun 29, 2018 195.0 0.45 0.70
LRCX 180629C00197500 C Jun 29, 2018 197.5 0.30 0.65
LRCX 180629C00200000 C Jun 29, 2018 200.0 0.20 0.45
LRCX 180629C00202500 C Jun 29, 2018 202.5 0.10 0.35
LRCX 180629C00205000 C Jun 29, 2018 205.0 0.10 0.40
LRCX 180629C00207500 C Jun 29, 2018 207.5 0.00 0.40
LRCX 180629C00210000 C Jun 29, 2018 210.0 0.00 0.35
LRCX 180629C00212500 C Jun 29, 2018 212.5 0.00 0.30
LRCX 180629C00215000 C Jun 29, 2018 215.0 0.00 0.30
LRCX 180629C00217500 C Jun 29, 2018 217.5 0.00 0.30
LRCX 180629C00220000 C Jun 29, 2018 220.0 0.00 0.25
LRCX 180629C00222500 C Jun 29, 2018 222.5 0.00 0.30
LRCX 180629C00225000 C Jun 29, 2018 225.0 0.00 0.25
LRCX 180629C00227500 C Jun 29, 2018 227.5 0.00 0.40
LRCX 180629C00230000 C Jun 29, 2018 230.0 0.00 0.25
LRCX 180629C00232500 C Jun 29, 2018 232.5 0.00 0.35
LRCX 180629C00235000 C Jun 29, 2018 235.0 0.00 0.20
LRCX 180629C00240000 C Jun 29, 2018 240.0 0.00 0.25
LRCX 180629C00245000 C Jun 29, 2018 245.0 0.00 0.25
LRCX 180629C00250000 C Jun 29, 2018 250.0 0.00 0.20
LRCX 180629C00255000 C Jun 29, 2018 255.0 0.00 0.20
LRCX 180629P00145000 P Jun 29, 2018 145.0 0.00 0.15
LRCX 180629P00150000 P Jun 29, 2018 150.0 0.10 0.25
LRCX 180629P00155000 P Jun 29, 2018 155.0 0.20 0.35
LRCX 180629P00160000 P Jun 29, 2018 160.0 0.35 0.55
LRCX 180629P00165000 P Jun 29, 2018 165.0 0.75 0.95
LRCX 180629P00167500 P Jun 29, 2018 167.5 1.10 1.30
LRCX 180629P00170000 P Jun 29, 2018 170.0 1.45 1.85
LRCX 180629P00172500 P Jun 29, 2018 172.5 2.15 2.45
LRCX 180629P00175000 P Jun 29, 2018 175.0 2.90 3.40
LRCX 180629P00177500 P Jun 29, 2018 177.5 3.80 4.30
LRCX 180629P00180000 P Jun 29, 2018 180.0 5.10 5.70
LRCX 180629P00182500 P Jun 29, 2018 182.5 6.70 7.20
LRCX 180629P00185000 P Jun 29, 2018 185.0 8.30 9.10
LRCX 180629P00187500 P Jun 29, 2018 187.5 9.90 11.20
LRCX 180629P00190000 P Jun 29, 2018 190.0 12.10 13.20
LRCX 180629P00192500 P Jun 29, 2018 192.5 14.30 15.50
LRCX 180629P00195000 P Jun 29, 2018 195.0 14.70 18.50
LRCX 180629P00197500 P Jun 29, 2018 197.5 17.50 21.80
LRCX 180629P00200000 P Jun 29, 2018 200.0 19.80 24.40
LRCX 180629P00202500 P Jun 29, 2018 202.5 22.40 26.50
LRCX 180629P00205000 P Jun 29, 2018 205.0 24.50 29.20
LRCX 180629P00207500 P Jun 29, 2018 207.5 27.20 31.60
LRCX 180629P00210000 P Jun 29, 2018 210.0 29.50 34.30
LRCX 180629P00212500 P Jun 29, 2018 212.5 32.00 36.50
LRCX 180629P00215000 P Jun 29, 2018 215.0 34.60 39.00
LRCX 180629P00217500 P Jun 29, 2018 217.5 36.80 41.50
LRCX 180629P00220000 P Jun 29, 2018 220.0 39.60 44.00
LRCX 180629P00222500 P Jun 29, 2018 222.5 41.80 46.50
LRCX 180629P00225000 P Jun 29, 2018 225.0 44.30 49.00
LRCX 180629P00227500 P Jun 29, 2018 227.5 46.80 51.40
LRCX 180629P00230000 P Jun 29, 2018 230.0 49.60 54.00
LRCX 180629P00232500 P Jun 29, 2018 232.5 51.80 56.40
LRCX 180629P00235000 P Jun 29, 2018 235.0 54.30 58.90
LRCX 180629P00240000 P Jun 29, 2018 240.0 59.30 63.90
LRCX 180629P00245000 P Jun 29, 2018 245.0 64.40 69.00
LRCX 180629P00250000 P Jun 29, 2018 250.0 69.30 73.80
LRCX 180629P00255000 P Jun 29, 2018 255.0 74.40 78.90
LRCX 180706C00145000 C Jul 06, 2018 145.0 31.80 35.90
LRCX 180706C00150000 C Jul 06, 2018 150.0 26.70 31.00
LRCX 180706C00155000 C Jul 06, 2018 155.0 21.90 26.30
LRCX 180706C00160000 C Jul 06, 2018 160.0 17.00 21.50
LRCX 180706C00165000 C Jul 06, 2018 165.0 14.10 15.90
LRCX 180706C00167500 C Jul 06, 2018 167.5 12.30 14.00
LRCX 180706C00170000 C Jul 06, 2018 170.0 10.60 11.00
LRCX 180706C00172500 C Jul 06, 2018 172.5 8.60 9.10
LRCX 180706C00175000 C Jul 06, 2018 175.0 7.10 7.50
LRCX 180706C00177500 C Jul 06, 2018 177.5 5.70 6.00
LRCX 180706C00180000 C Jul 06, 2018 180.0 4.40 4.80
LRCX 180706C00182500 C Jul 06, 2018 182.5 3.30 3.80
LRCX 180706C00185000 C Jul 06, 2018 185.0 2.50 2.85
LRCX 180706C00187500 C Jul 06, 2018 187.5 1.90 2.20
LRCX 180706C00190000 C Jul 06, 2018 190.0 1.40 1.70
LRCX 180706C00192500 C Jul 06, 2018 192.5 1.15 1.25
LRCX 180706C00195000 C Jul 06, 2018 195.0 0.70 1.00
LRCX 180706C00197500 C Jul 06, 2018 197.5 0.50 0.85
LRCX 180706C00200000 C Jul 06, 2018 200.0 0.45 0.70
LRCX 180706C00202500 C Jul 06, 2018 202.5 0.30 0.55
LRCX 180706C00205000 C Jul 06, 2018 205.0 0.15 0.50
LRCX 180706C00207500 C Jul 06, 2018 207.5 0.10 0.45
LRCX 180706C00210000 C Jul 06, 2018 210.0 0.05 0.35
LRCX 180706C00212500 C Jul 06, 2018 212.5 0.10 0.35
LRCX 180706C00215000 C Jul 06, 2018 215.0 0.00 0.30
LRCX 180706C00217500 C Jul 06, 2018 217.5 0.00 0.30
LRCX 180706C00220000 C Jul 06, 2018 220.0 0.00 0.45
LRCX 180706C00222500 C Jul 06, 2018 222.5 0.00 0.25
LRCX 180706C00225000 C Jul 06, 2018 225.0 0.00 0.30
LRCX 180706C00227500 C Jul 06, 2018 227.5 0.00 0.30
LRCX 180706C00230000 C Jul 06, 2018 230.0 0.00 0.50
LRCX 180706C00232500 C Jul 06, 2018 232.5 0.00 0.45
LRCX 180706C00235000 C Jul 06, 2018 235.0 0.00 0.40
LRCX 180706C00240000 C Jul 06, 2018 240.0 0.00 0.20
LRCX 180706C00245000 C Jul 06, 2018 245.0 0.00 0.25
LRCX 180706C00250000 C Jul 06, 2018 250.0 0.00 0.30
LRCX 180706P00145000 P Jul 06, 2018 145.0 0.10 0.25
LRCX 180706P00150000 P Jul 06, 2018 150.0 0.10 0.35
LRCX 180706P00155000 P Jul 06, 2018 155.0 0.35 0.50
LRCX 180706P00160000 P Jul 06, 2018 160.0 0.60 0.85
LRCX 180706P00165000 P Jul 06, 2018 165.0 1.15 1.30
LRCX 180706P00167500 P Jul 06, 2018 167.5 1.55 1.75
LRCX 180706P00170000 P Jul 06, 2018 170.0 2.05 2.25
LRCX 180706P00172500 P Jul 06, 2018 172.5 2.65 2.90
LRCX 180706P00175000 P Jul 06, 2018 175.0 3.50 3.80
LRCX 180706P00177500 P Jul 06, 2018 177.5 4.60 4.80
LRCX 180706P00180000 P Jul 06, 2018 180.0 5.80 6.20
LRCX 180706P00182500 P Jul 06, 2018 182.5 7.10 7.70
LRCX 180706P00185000 P Jul 06, 2018 185.0 8.80 9.30
LRCX 180706P00187500 P Jul 06, 2018 187.5 10.60 12.50
LRCX 180706P00190000 P Jul 06, 2018 190.0 12.60 13.20
LRCX 180706P00192500 P Jul 06, 2018 192.5 14.80 17.30
LRCX 180706P00195000 P Jul 06, 2018 195.0 16.80 18.20
LRCX 180706P00197500 P Jul 06, 2018 197.5 17.60 21.90
LRCX 180706P00200000 P Jul 06, 2018 200.0 20.10 24.10
LRCX 180706P00202500 P Jul 06, 2018 202.5 22.10 26.70
LRCX 180706P00205000 P Jul 06, 2018 205.0 24.90 28.90
LRCX 180706P00207500 P Jul 06, 2018 207.5 27.00 31.50
LRCX 180706P00210000 P Jul 06, 2018 210.0 30.00 33.80
LRCX 180706P00212500 P Jul 06, 2018 212.5 32.00 36.50
LRCX 180706P00215000 P Jul 06, 2018 215.0 34.50 39.00
LRCX 180706P00217500 P Jul 06, 2018 217.5 36.80 41.50
LRCX 180706P00220000 P Jul 06, 2018 220.0 39.30 44.00
LRCX 180706P00222500 P Jul 06, 2018 222.5 41.90 46.50
LRCX 180706P00225000 P Jul 06, 2018 225.0 44.30 49.00
LRCX 180706P00227500 P Jul 06, 2018 227.5 46.80 51.50
LRCX 180706P00230000 P Jul 06, 2018 230.0 49.30 53.90
LRCX 180706P00232500 P Jul 06, 2018 232.5 51.80 56.50
LRCX 180706P00235000 P Jul 06, 2018 235.0 54.40 58.90
LRCX 180706P00240000 P Jul 06, 2018 240.0 59.30 63.90
LRCX 180706P00245000 P Jul 06, 2018 245.0 64.30 69.00
LRCX 180706P00250000 P Jul 06, 2018 250.0 69.90 73.80
LRCX 180713C00145000 C Jul 13, 2018 145.0 31.60 36.30
LRCX 180713C00150000 C Jul 13, 2018 150.0 26.60 31.30
LRCX 180713C00155000 C Jul 13, 2018 155.0 21.90 26.30
LRCX 180713C00160000 C Jul 13, 2018 160.0 17.30 21.00
LRCX 180713C00165000 C Jul 13, 2018 165.0 14.90 16.70
LRCX 180713C00167500 C Jul 13, 2018 167.5 12.90 13.70
LRCX 180713C00170000 C Jul 13, 2018 170.0 11.00 11.80
LRCX 180713C00172500 C Jul 13, 2018 172.5 9.40 10.00
LRCX 180713C00175000 C Jul 13, 2018 175.0 7.90 8.40
LRCX 180713C00177500 C Jul 13, 2018 177.5 6.80 7.00
LRCX 180713C00180000 C Jul 13, 2018 180.0 5.20 5.90
LRCX 180713C00182500 C Jul 13, 2018 182.5 4.10 4.80
LRCX 180713C00185000 C Jul 13, 2018 185.0 3.30 3.80
LRCX 180713C00187500 C Jul 13, 2018 187.5 2.65 3.10
LRCX 180713C00190000 C Jul 13, 2018 190.0 2.00 2.40
LRCX 180713C00192500 C Jul 13, 2018 192.5 1.55 1.85
LRCX 180713C00195000 C Jul 13, 2018 195.0 1.20 1.50
LRCX 180713C00197500 C Jul 13, 2018 197.5 0.85 1.25
LRCX 180713C00200000 C Jul 13, 2018 200.0 0.65 1.00
LRCX 180713C00202500 C Jul 13, 2018 202.5 0.50 0.75
LRCX 180713C00205000 C Jul 13, 2018 205.0 0.35 0.70
LRCX 180713C00207500 C Jul 13, 2018 207.5 0.25 0.55
LRCX 180713C00210000 C Jul 13, 2018 210.0 0.20 0.45
LRCX 180713C00212500 C Jul 13, 2018 212.5 0.15 0.45
LRCX 180713C00215000 C Jul 13, 2018 215.0 0.05 0.35
LRCX 180713C00217500 C Jul 13, 2018 217.5 0.10 0.35
LRCX 180713C00220000 C Jul 13, 2018 220.0 0.05 0.35
LRCX 180713C00222500 C Jul 13, 2018 222.5 0.00 0.20
LRCX 180713C00225000 C Jul 13, 2018 225.0 0.00 0.25
LRCX 180713C00227500 C Jul 13, 2018 227.5 0.00 0.25
LRCX 180713C00230000 C Jul 13, 2018 230.0 0.00 0.45
LRCX 180713C00232500 C Jul 13, 2018 232.5 0.00 0.25
LRCX 180713C00235000 C Jul 13, 2018 235.0 0.00 0.25
LRCX 180713C00240000 C Jul 13, 2018 240.0 0.00 0.30
LRCX 180713C00250000 C Jul 13, 2018 250.0 0.00 0.20
LRCX 180713P00145000 P Jul 13, 2018 145.0 0.20 0.35
LRCX 180713P00150000 P Jul 13, 2018 150.0 0.30 0.55
LRCX 180713P00155000 P Jul 13, 2018 155.0 0.55 0.70
LRCX 180713P00160000 P Jul 13, 2018 160.0 0.95 1.20
LRCX 180713P00165000 P Jul 13, 2018 165.0 1.60 1.85
LRCX 180713P00167500 P Jul 13, 2018 167.5 2.10 2.25
LRCX 180713P00170000 P Jul 13, 2018 170.0 2.65 2.85
LRCX 180713P00172500 P Jul 13, 2018 172.5 3.40 3.80
LRCX 180713P00175000 P Jul 13, 2018 175.0 4.30 4.60
LRCX 180713P00177500 P Jul 13, 2018 177.5 5.50 5.90
LRCX 180713P00180000 P Jul 13, 2018 180.0 6.60 7.10
LRCX 180713P00182500 P Jul 13, 2018 182.5 8.00 8.50
LRCX 180713P00185000 P Jul 13, 2018 185.0 9.50 10.20
LRCX 180713P00187500 P Jul 13, 2018 187.5 11.20 11.90
LRCX 180713P00190000 P Jul 13, 2018 190.0 13.10 13.80
LRCX 180713P00192500 P Jul 13, 2018 192.5 15.20 17.20
LRCX 180713P00195000 P Jul 13, 2018 195.0 16.20 19.70
LRCX 180713P00197500 P Jul 13, 2018 197.5 17.90 21.80
LRCX 180713P00200000 P Jul 13, 2018 200.0 19.90 24.50
LRCX 180713P00202500 P Jul 13, 2018 202.5 22.40 26.80
LRCX 180713P00205000 P Jul 13, 2018 205.0 24.60 29.20
LRCX 180713P00207500 P Jul 13, 2018 207.5 27.20 31.80
LRCX 180713P00210000 P Jul 13, 2018 210.0 29.50 34.20
LRCX 180713P00212500 P Jul 13, 2018 212.5 32.10 36.60
LRCX 180713P00215000 P Jul 13, 2018 215.0 34.60 39.10
LRCX 180713P00217500 P Jul 13, 2018 217.5 37.10 41.50
LRCX 180713P00220000 P Jul 13, 2018 220.0 39.30 44.00
LRCX 180713P00222500 P Jul 13, 2018 222.5 41.80 46.50
LRCX 180713P00225000 P Jul 13, 2018 225.0 44.40 49.00
LRCX 180713P00227500 P Jul 13, 2018 227.5 46.80 51.50
LRCX 180713P00230000 P Jul 13, 2018 230.0 49.30 53.90
LRCX 180713P00232500 P Jul 13, 2018 232.5 51.80 56.50
LRCX 180713P00235000 P Jul 13, 2018 235.0 54.30 58.80
LRCX 180713P00240000 P Jul 13, 2018 240.0 59.30 64.00
LRCX 180713P00250000 P Jul 13, 2018 250.0 69.40 74.00
LRCX 180720C00120000 C Jul 20, 2018 120.0 56.30 61.00
LRCX 180720C00125000 C Jul 20, 2018 125.0 51.30 56.00
LRCX 180720C00130000 C Jul 20, 2018 130.0 46.30 50.90
LRCX 180720C00135000 C Jul 20, 2018 135.0 41.50 46.00
LRCX 180720C00140000 C Jul 20, 2018 140.0 36.50 41.10
LRCX 180720C00145000 C Jul 20, 2018 145.0 31.70 36.00
LRCX 180720C00150000 C Jul 20, 2018 150.0 27.00 31.50
LRCX 180720C00155000 C Jul 20, 2018 155.0 22.30 26.70
LRCX 180720C00160000 C Jul 20, 2018 160.0 19.50 20.70
LRCX 180720C00165000 C Jul 20, 2018 165.0 15.50 16.40
LRCX 180720C00170000 C Jul 20, 2018 170.0 11.90 12.50
LRCX 180720C00175000 C Jul 20, 2018 175.0 8.80 9.20
LRCX 180720C00180000 C Jul 20, 2018 180.0 6.20 6.50
LRCX 180720C00185000 C Jul 20, 2018 185.0 4.20 4.50
LRCX 180720C00190000 C Jul 20, 2018 190.0 2.70 2.95
LRCX 180720C00195000 C Jul 20, 2018 195.0 1.55 2.00
LRCX 180720C00200000 C Jul 20, 2018 200.0 1.05 1.30
LRCX 180720C00205000 C Jul 20, 2018 205.0 0.70 0.85
LRCX 180720C00210000 C Jul 20, 2018 210.0 0.35 0.60
LRCX 180720C00215000 C Jul 20, 2018 215.0 0.25 0.45
LRCX 180720C00220000 C Jul 20, 2018 220.0 0.20 0.30
LRCX 180720C00225000 C Jul 20, 2018 225.0 0.05 0.25
LRCX 180720C00230000 C Jul 20, 2018 230.0 0.10 0.15
LRCX 180720C00235000 C Jul 20, 2018 235.0 0.05 0.20
LRCX 180720C00240000 C Jul 20, 2018 240.0 0.00 0.15
LRCX 180720C00245000 C Jul 20, 2018 245.0 0.00 0.15
LRCX 180720C00250000 C Jul 20, 2018 250.0 0.00 0.15
LRCX 180720C00255000 C Jul 20, 2018 255.0 0.00 0.10
LRCX 180720C00260000 C Jul 20, 2018 260.0 0.00 0.10
LRCX 180720C00265000 C Jul 20, 2018 265.0 0.00 0.10
LRCX 180720C00270000 C Jul 20, 2018 270.0 0.00 0.10
LRCX 180720C00275000 C Jul 20, 2018 275.0 0.00 0.10
LRCX 180720C00280000 C Jul 20, 2018 280.0 0.00 0.10
LRCX 180720C00285000 C Jul 20, 2018 285.0 0.00 0.10
LRCX 180720C00290000 C Jul 20, 2018 290.0 0.00 0.10
LRCX 180720C00300000 C Jul 20, 2018 300.0 0.00 0.10
LRCX 180720C00310000 C Jul 20, 2018 310.0 0.00 0.10
LRCX 180720C00320000 C Jul 20, 2018 320.0 0.00 0.10
LRCX 180720P00120000 P Jul 20, 2018 120.0 0.00 0.10
LRCX 180720P00125000 P Jul 20, 2018 125.0 0.00 0.10
LRCX 180720P00130000 P Jul 20, 2018 130.0 0.00 0.20
LRCX 180720P00135000 P Jul 20, 2018 135.0 0.15 0.25
LRCX 180720P00140000 P Jul 20, 2018 140.0 0.15 0.35
LRCX 180720P00145000 P Jul 20, 2018 145.0 0.30 0.45
LRCX 180720P00150000 P Jul 20, 2018 150.0 0.50 0.75
LRCX 180720P00155000 P Jul 20, 2018 155.0 0.80 1.00
LRCX 180720P00160000 P Jul 20, 2018 160.0 1.35 1.50
LRCX 180720P00165000 P Jul 20, 2018 165.0 2.15 2.30
LRCX 180720P00170000 P Jul 20, 2018 170.0 3.20 3.70
LRCX 180720P00175000 P Jul 20, 2018 175.0 5.00 5.30
LRCX 180720P00180000 P Jul 20, 2018 180.0 7.30 7.60
LRCX 180720P00185000 P Jul 20, 2018 185.0 10.20 10.80
LRCX 180720P00190000 P Jul 20, 2018 190.0 13.60 14.20
LRCX 180720P00195000 P Jul 20, 2018 195.0 17.60 18.30
LRCX 180720P00200000 P Jul 20, 2018 200.0 22.00 23.00
LRCX 180720P00205000 P Jul 20, 2018 205.0 26.20 28.30
LRCX 180720P00210000 P Jul 20, 2018 210.0 29.50 34.10
LRCX 180720P00215000 P Jul 20, 2018 215.0 35.80 38.80
LRCX 180720P00220000 P Jul 20, 2018 220.0 39.30 44.00
LRCX 180720P00225000 P Jul 20, 2018 225.0 44.20 48.90
LRCX 180720P00230000 P Jul 20, 2018 230.0 49.10 53.70
LRCX 180720P00235000 P Jul 20, 2018 235.0 54.10 58.90
LRCX 180720P00240000 P Jul 20, 2018 240.0 59.10 63.90
LRCX 180720P00245000 P Jul 20, 2018 245.0 64.10 68.90
LRCX 180720P00250000 P Jul 20, 2018 250.0 69.10 73.90
LRCX 180720P00255000 P Jul 20, 2018 255.0 74.10 78.90
LRCX 180720P00260000 P Jul 20, 2018 260.0 79.10 83.90
LRCX 180720P00265000 P Jul 20, 2018 265.0 84.10 88.90
LRCX 180720P00270000 P Jul 20, 2018 270.0 89.10 93.90
LRCX 180720P00275000 P Jul 20, 2018 275.0 94.10 98.90
LRCX 180720P00280000 P Jul 20, 2018 280.0 99.20 104.00
LRCX 180720P00285000 P Jul 20, 2018 285.0 104.10 108.90
LRCX 180720P00290000 P Jul 20, 2018 290.0 109.10 113.80
LRCX 180720P00300000 P Jul 20, 2018 300.0 119.10 123.90
LRCX 180720P00310000 P Jul 20, 2018 310.0 129.10 133.90
LRCX 180720P00320000 P Jul 20, 2018 320.0 139.10 143.90
LRCX 180727C00135000 C Jul 27, 2018 135.0 41.80 46.50
LRCX 180727C00140000 C Jul 27, 2018 140.0 37.00 41.70
LRCX 180727C00145000 C Jul 27, 2018 145.0 32.10 36.90
LRCX 180727C00150000 C Jul 27, 2018 150.0 27.50 32.30
LRCX 180727C00155000 C Jul 27, 2018 155.0 24.20 27.60
LRCX 180727C00160000 C Jul 27, 2018 160.0 19.30 23.70
LRCX 180727C00165000 C Jul 27, 2018 165.0 15.10 19.80
LRCX 180727C00167500 C Jul 27, 2018 167.5 13.60 17.90
LRCX 180727C00170000 C Jul 27, 2018 170.0 11.80 15.50
LRCX 180727C00172500 C Jul 27, 2018 172.5 12.00 14.20
LRCX 180727C00175000 C Jul 27, 2018 175.0 9.20 12.70
LRCX 180727C00177500 C Jul 27, 2018 177.5 8.50 12.10
LRCX 180727C00180000 C Jul 27, 2018 180.0 8.00 9.10
LRCX 180727C00182500 C Jul 27, 2018 182.5 5.20 9.50
LRCX 180727C00185000 C Jul 27, 2018 185.0 6.10 8.80
LRCX 180727C00187500 C Jul 27, 2018 187.5 5.00 7.90
LRCX 180727C00190000 C Jul 27, 2018 190.0 2.90 7.00
LRCX 180727C00192500 C Jul 27, 2018 192.5 3.50 4.50
LRCX 180727C00195000 C Jul 27, 2018 195.0 2.60 4.40
LRCX 180727C00197500 C Jul 27, 2018 197.5 1.30 5.30
LRCX 180727C00200000 C Jul 27, 2018 200.0 1.80 2.70
LRCX 180727C00202500 C Jul 27, 2018 202.5 0.45 2.35
LRCX 180727C00205000 C Jul 27, 2018 205.0 0.40 4.30
LRCX 180727C00207500 C Jul 27, 2018 207.5 0.25 3.90
LRCX 180727C00210000 C Jul 27, 2018 210.0 0.00 4.80
LRCX 180727C00212500 C Jul 27, 2018 212.5 0.00 4.70
LRCX 180727C00215000 C Jul 27, 2018 215.0 0.40 2.90
LRCX 180727C00217500 C Jul 27, 2018 217.5 0.05 4.50
LRCX 180727C00220000 C Jul 27, 2018 220.0 0.15 2.55
LRCX 180727C00222500 C Jul 27, 2018 222.5 0.00 4.40
LRCX 180727C00225000 C Jul 27, 2018 225.0 0.00 1.00
LRCX 180727C00227500 C Jul 27, 2018 227.5 0.00 4.50
LRCX 180727C00230000 C Jul 27, 2018 230.0 0.00 2.90
LRCX 180727C00232500 C Jul 27, 2018 232.5 0.00 4.70
LRCX 180727C00235000 C Jul 27, 2018 235.0 0.00 2.05
LRCX 180727C00240000 C Jul 27, 2018 240.0 0.00 2.10
LRCX 180727C00250000 C Jul 27, 2018 250.0 0.00 1.00
LRCX 180727P00135000 P Jul 27, 2018 135.0 0.00 1.60
LRCX 180727P00140000 P Jul 27, 2018 140.0 0.10 2.35
LRCX 180727P00145000 P Jul 27, 2018 145.0 0.30 1.80
LRCX 180727P00150000 P Jul 27, 2018 150.0 0.10 3.30
LRCX 180727P00155000 P Jul 27, 2018 155.0 0.45 4.10
LRCX 180727P00160000 P Jul 27, 2018 160.0 1.30 4.70
LRCX 180727P00165000 P Jul 27, 2018 165.0 2.20 5.60
LRCX 180727P00167500 P Jul 27, 2018 167.5 2.75 6.90
LRCX 180727P00170000 P Jul 27, 2018 170.0 3.50 7.50
LRCX 180727P00172500 P Jul 27, 2018 172.5 4.30 7.70
LRCX 180727P00175000 P Jul 27, 2018 175.0 5.10 8.80
LRCX 180727P00177500 P Jul 27, 2018 177.5 6.30 10.50
LRCX 180727P00180000 P Jul 27, 2018 180.0 7.60 10.50
LRCX 180727P00182500 P Jul 27, 2018 182.5 9.10 13.00
LRCX 180727P00185000 P Jul 27, 2018 185.0 11.10 15.00
LRCX 180727P00187500 P Jul 27, 2018 187.5 12.20 16.40
LRCX 180727P00190000 P Jul 27, 2018 190.0 14.30 17.70
LRCX 180727P00192500 P Jul 27, 2018 192.5 15.60 20.00
LRCX 180727P00195000 P Jul 27, 2018 195.0 17.40 21.90
LRCX 180727P00197500 P Jul 27, 2018 197.5 19.50 24.00
LRCX 180727P00200000 P Jul 27, 2018 200.0 21.50 26.00
LRCX 180727P00202500 P Jul 27, 2018 202.5 23.60 28.00
LRCX 180727P00205000 P Jul 27, 2018 205.0 25.80 30.40
LRCX 180727P00207500 P Jul 27, 2018 207.5 29.10 32.40
LRCX 180727P00210000 P Jul 27, 2018 210.0 30.40 34.90
LRCX 180727P00212500 P Jul 27, 2018 212.5 32.70 37.00
LRCX 180727P00215000 P Jul 27, 2018 215.0 35.00 38.00
LRCX 180727P00217500 P Jul 27, 2018 217.5 37.10 41.90
LRCX 180727P00220000 P Jul 27, 2018 220.0 39.70 44.40
LRCX 180727P00222500 P Jul 27, 2018 222.5 42.40 46.80
LRCX 180727P00225000 P Jul 27, 2018 225.0 44.50 49.00
LRCX 180727P00227500 P Jul 27, 2018 227.5 47.00 51.50
LRCX 180727P00230000 P Jul 27, 2018 230.0 49.50 54.00
LRCX 180727P00232500 P Jul 27, 2018 232.5 52.00 56.50
LRCX 180727P00235000 P Jul 27, 2018 235.0 54.50 59.00
LRCX 180727P00240000 P Jul 27, 2018 240.0 59.50 64.00
LRCX 180727P00250000 P Jul 27, 2018 250.0 69.50 74.00
LRCX 180817C00120000 C Aug 17, 2018 120.0 57.00 61.20
LRCX 180817C00125000 C Aug 17, 2018 125.0 52.00 56.60
LRCX 180817C00130000 C Aug 17, 2018 130.0 47.20 51.90
LRCX 180817C00135000 C Aug 17, 2018 135.0 42.40 46.90
LRCX 180817C00140000 C Aug 17, 2018 140.0 37.70 42.30
LRCX 180817C00145000 C Aug 17, 2018 145.0 33.10 37.80
LRCX 180817C00150000 C Aug 17, 2018 150.0 30.40 31.30
LRCX 180817C00155000 C Aug 17, 2018 155.0 26.00 27.00
LRCX 180817C00160000 C Aug 17, 2018 160.0 22.50 23.00
LRCX 180817C00165000 C Aug 17, 2018 165.0 18.70 19.30
LRCX 180817C00170000 C Aug 17, 2018 170.0 15.50 16.00
LRCX 180817C00175000 C Aug 17, 2018 175.0 12.50 13.00
LRCX 180817C00180000 C Aug 17, 2018 180.0 10.10 10.50
LRCX 180817C00185000 C Aug 17, 2018 185.0 7.90 8.40
LRCX 180817C00190000 C Aug 17, 2018 190.0 6.20 6.40
LRCX 180817C00195000 C Aug 17, 2018 195.0 4.40 5.00
LRCX 180817C00200000 C Aug 17, 2018 200.0 3.60 3.80
LRCX 180817C00205000 C Aug 17, 2018 205.0 2.50 2.95
LRCX 180817C00210000 C Aug 17, 2018 210.0 1.80 2.15
LRCX 180817C00215000 C Aug 17, 2018 215.0 1.35 1.75
LRCX 180817C00220000 C Aug 17, 2018 220.0 1.00 1.35
LRCX 180817C00225000 C Aug 17, 2018 225.0 0.75 1.10
LRCX 180817C00230000 C Aug 17, 2018 230.0 0.50 0.85
LRCX 180817C00235000 C Aug 17, 2018 235.0 0.40 0.65
LRCX 180817C00240000 C Aug 17, 2018 240.0 0.25 0.55
LRCX 180817C00245000 C Aug 17, 2018 245.0 0.20 0.45
LRCX 180817C00250000 C Aug 17, 2018 250.0 0.15 0.45
LRCX 180817C00255000 C Aug 17, 2018 255.0 0.10 0.40
LRCX 180817C00260000 C Aug 17, 2018 260.0 0.05 0.35
LRCX 180817C00265000 C Aug 17, 2018 265.0 0.05 0.30
LRCX 180817C00270000 C Aug 17, 2018 270.0 0.00 0.30
LRCX 180817C00275000 C Aug 17, 2018 275.0 0.00 0.20
LRCX 180817C00280000 C Aug 17, 2018 280.0 0.05 0.20
LRCX 180817C00290000 C Aug 17, 2018 290.0 0.00 0.20
LRCX 180817C00300000 C Aug 17, 2018 300.0 0.00 0.15
LRCX 180817C00310000 C Aug 17, 2018 310.0 0.00 0.15
LRCX 180817C00320000 C Aug 17, 2018 320.0 0.00 0.10
LRCX 180817C00330000 C Aug 17, 2018 330.0 0.00 0.10
LRCX 180817P00120000 P Aug 17, 2018 120.0 0.15 0.35
LRCX 180817P00125000 P Aug 17, 2018 125.0 0.25 0.50
LRCX 180817P00130000 P Aug 17, 2018 130.0 0.40 0.60
LRCX 180817P00135000 P Aug 17, 2018 135.0 0.60 0.80
LRCX 180817P00140000 P Aug 17, 2018 140.0 0.90 1.00
LRCX 180817P00145000 P Aug 17, 2018 145.0 1.30 1.50
LRCX 180817P00150000 P Aug 17, 2018 150.0 1.85 2.10
LRCX 180817P00155000 P Aug 17, 2018 155.0 2.55 2.75
LRCX 180817P00160000 P Aug 17, 2018 160.0 3.50 3.80
LRCX 180817P00165000 P Aug 17, 2018 165.0 4.80 5.10
LRCX 180817P00170000 P Aug 17, 2018 170.0 6.40 6.80
LRCX 180817P00175000 P Aug 17, 2018 175.0 8.40 8.80
LRCX 180817P00180000 P Aug 17, 2018 180.0 10.80 11.30
LRCX 180817P00185000 P Aug 17, 2018 185.0 13.60 14.10
LRCX 180817P00190000 P Aug 17, 2018 190.0 16.90 17.40
LRCX 180817P00195000 P Aug 17, 2018 195.0 20.40 21.10
LRCX 180817P00200000 P Aug 17, 2018 200.0 24.10 25.30
LRCX 180817P00205000 P Aug 17, 2018 205.0 28.00 30.40
LRCX 180817P00210000 P Aug 17, 2018 210.0 32.70 34.00
LRCX 180817P00215000 P Aug 17, 2018 215.0 37.20 39.20
LRCX 180817P00220000 P Aug 17, 2018 220.0 41.50 43.90
LRCX 180817P00225000 P Aug 17, 2018 225.0 44.90 49.30
LRCX 180817P00230000 P Aug 17, 2018 230.0 49.80 53.80
LRCX 180817P00235000 P Aug 17, 2018 235.0 55.70 58.20
LRCX 180817P00240000 P Aug 17, 2018 240.0 59.30 63.90
LRCX 180817P00245000 P Aug 17, 2018 245.0 64.40 69.00
LRCX 180817P00250000 P Aug 17, 2018 250.0 69.50 74.00
LRCX 180817P00255000 P Aug 17, 2018 255.0 74.30 78.90
LRCX 180817P00260000 P Aug 17, 2018 260.0 79.30 84.00
LRCX 180817P00265000 P Aug 17, 2018 265.0 84.40 88.90
LRCX 180817P00270000 P Aug 17, 2018 270.0 89.30 93.90
LRCX 180817P00275000 P Aug 17, 2018 275.0 94.40 98.80
LRCX 180817P00280000 P Aug 17, 2018 280.0 99.40 104.00
LRCX 180817P00290000 P Aug 17, 2018 290.0 109.30 113.90
LRCX 180817P00300000 P Aug 17, 2018 300.0 119.30 123.90
LRCX 180817P00310000 P Aug 17, 2018 310.0 129.50 133.90
LRCX 180817P00320000 P Aug 17, 2018 320.0 139.40 143.80
LRCX 180817P00330000 P Aug 17, 2018 330.0 149.30 153.90
LRCX 180921C00090000 C Sep 21, 2018 90.0 87.00 91.00
LRCX 180921C00095000 C Sep 21, 2018 95.0 81.80 86.30
LRCX 180921C00100000 C Sep 21, 2018 100.0 76.80 81.40
LRCX 180921C00105000 C Sep 21, 2018 105.0 71.90 76.40
LRCX 180921C00110000 C Sep 21, 2018 110.0 67.00 71.60
LRCX 180921C00115000 C Sep 21, 2018 115.0 62.30 66.60
LRCX 180921C00120000 C Sep 21, 2018 120.0 57.50 61.70
LRCX 180921C00125000 C Sep 21, 2018 125.0 52.60 57.00
LRCX 180921C00130000 C Sep 21, 2018 130.0 47.60 52.40
LRCX 180921C00135000 C Sep 21, 2018 135.0 43.30 47.50
LRCX 180921C00140000 C Sep 21, 2018 140.0 39.00 43.00
LRCX 180921C00145000 C Sep 21, 2018 145.0 34.80 38.70
LRCX 180921C00150000 C Sep 21, 2018 150.0 31.80 32.70
LRCX 180921C00155000 C Sep 21, 2018 155.0 27.30 28.80
LRCX 180921C00160000 C Sep 21, 2018 160.0 24.10 24.80
LRCX 180921C00165000 C Sep 21, 2018 165.0 20.60 21.10
LRCX 180921C00170000 C Sep 21, 2018 170.0 17.50 18.00
LRCX 180921C00175000 C Sep 21, 2018 175.0 14.60 15.00
LRCX 180921C00180000 C Sep 21, 2018 180.0 12.10 12.60
LRCX 180921C00185000 C Sep 21, 2018 185.0 10.00 10.30
LRCX 180921C00190000 C Sep 21, 2018 190.0 8.00 8.40
LRCX 180921C00195000 C Sep 21, 2018 195.0 6.40 6.80
LRCX 180921C00200000 C Sep 21, 2018 200.0 5.00 5.50
LRCX 180921C00205000 C Sep 21, 2018 205.0 4.00 4.40
LRCX 180921C00210000 C Sep 21, 2018 210.0 3.10 3.60
LRCX 180921C00215000 C Sep 21, 2018 215.0 2.40 2.80
LRCX 180921C00220000 C Sep 21, 2018 220.0 1.85 2.20
LRCX 180921C00225000 C Sep 21, 2018 225.0 1.45 1.85
LRCX 180921C00230000 C Sep 21, 2018 230.0 1.10 1.40
LRCX 180921C00235000 C Sep 21, 2018 235.0 0.85 1.15
LRCX 180921C00240000 C Sep 21, 2018 240.0 0.65 0.95
LRCX 180921C00245000 C Sep 21, 2018 245.0 0.50 0.80
LRCX 180921C00250000 C Sep 21, 2018 250.0 0.40 0.75
LRCX 180921C00255000 C Sep 21, 2018 255.0 0.30 0.65
LRCX 180921C00260000 C Sep 21, 2018 260.0 0.25 0.55
LRCX 180921C00265000 C Sep 21, 2018 265.0 0.20 0.50
LRCX 180921C00270000 C Sep 21, 2018 270.0 0.15 0.45
LRCX 180921C00280000 C Sep 21, 2018 280.0 0.00 0.30
LRCX 180921C00290000 C Sep 21, 2018 290.0 0.00 0.20
LRCX 180921C00300000 C Sep 21, 2018 300.0 0.00 0.30
LRCX 180921C00310000 C Sep 21, 2018 310.0 0.00 0.25
LRCX 180921C00320000 C Sep 21, 2018 320.0 0.00 0.20
LRCX 180921C00330000 C Sep 21, 2018 330.0 0.00 0.20
LRCX 180921P00090000 P Sep 21, 2018 90.0 0.00 0.10
LRCX 180921P00095000 P Sep 21, 2018 95.0 0.00 0.30
LRCX 180921P00100000 P Sep 21, 2018 100.0 0.05 0.30
LRCX 180921P00105000 P Sep 21, 2018 105.0 0.20 0.35
LRCX 180921P00110000 P Sep 21, 2018 110.0 0.20 0.45
LRCX 180921P00115000 P Sep 21, 2018 115.0 0.35 0.50
LRCX 180921P00120000 P Sep 21, 2018 120.0 0.50 0.65
LRCX 180921P00125000 P Sep 21, 2018 125.0 0.65 0.85
LRCX 180921P00130000 P Sep 21, 2018 130.0 0.95 1.10
LRCX 180921P00135000 P Sep 21, 2018 135.0 1.30 1.45
LRCX 180921P00140000 P Sep 21, 2018 140.0 1.70 1.95
LRCX 180921P00145000 P Sep 21, 2018 145.0 2.35 2.50
LRCX 180921P00150000 P Sep 21, 2018 150.0 3.10 3.40
LRCX 180921P00155000 P Sep 21, 2018 155.0 4.10 4.40
LRCX 180921P00160000 P Sep 21, 2018 160.0 5.30 5.80
LRCX 180921P00165000 P Sep 21, 2018 165.0 6.90 7.10
LRCX 180921P00170000 P Sep 21, 2018 170.0 8.70 9.00
LRCX 180921P00175000 P Sep 21, 2018 175.0 10.80 11.20
LRCX 180921P00180000 P Sep 21, 2018 180.0 13.30 13.80
LRCX 180921P00185000 P Sep 21, 2018 185.0 16.10 16.60
LRCX 180921P00190000 P Sep 21, 2018 190.0 18.90 20.00
LRCX 180921P00195000 P Sep 21, 2018 195.0 22.40 23.20
LRCX 180921P00200000 P Sep 21, 2018 200.0 26.30 27.60
LRCX 180921P00205000 P Sep 21, 2018 205.0 30.10 32.40
LRCX 180921P00210000 P Sep 21, 2018 210.0 34.10 35.40
LRCX 180921P00215000 P Sep 21, 2018 215.0 38.10 40.90
LRCX 180921P00220000 P Sep 21, 2018 220.0 42.80 44.30
LRCX 180921P00225000 P Sep 21, 2018 225.0 47.50 49.00
LRCX 180921P00230000 P Sep 21, 2018 230.0 50.30 54.70
LRCX 180921P00235000 P Sep 21, 2018 235.0 55.10 59.40
LRCX 180921P00240000 P Sep 21, 2018 240.0 59.80 64.40
LRCX 180921P00245000 P Sep 21, 2018 245.0 64.60 69.20
LRCX 180921P00250000 P Sep 21, 2018 250.0 69.80 74.00
LRCX 180921P00255000 P Sep 21, 2018 255.0 74.50 79.00
LRCX 180921P00260000 P Sep 21, 2018 260.0 79.30 84.00
LRCX 180921P00265000 P Sep 21, 2018 265.0 84.30 89.00
LRCX 180921P00270000 P Sep 21, 2018 270.0 89.90 94.00
LRCX 180921P00280000 P Sep 21, 2018 280.0 99.50 103.80
LRCX 180921P00290000 P Sep 21, 2018 290.0 109.40 113.90
LRCX 180921P00300000 P Sep 21, 2018 300.0 119.70 124.00
LRCX 180921P00310000 P Sep 21, 2018 310.0 129.40 133.90
LRCX 180921P00320000 P Sep 21, 2018 320.0 139.50 144.00
LRCX 180921P00330000 P Sep 21, 2018 330.0 149.50 153.90
LRCX 181019C00095000 C Oct 19, 2018 95.0 81.80 86.50
LRCX 181019C00100000 C Oct 19, 2018 100.0 76.70 81.50
LRCX 181019C00105000 C Oct 19, 2018 105.0 72.30 76.30
LRCX 181019C00110000 C Oct 19, 2018 110.0 67.10 71.80
LRCX 181019C00115000 C Oct 19, 2018 115.0 62.50 66.90
LRCX 181019C00120000 C Oct 19, 2018 120.0 57.50 62.20
LRCX 181019C00125000 C Oct 19, 2018 125.0 52.90 57.30
LRCX 181019C00130000 C Oct 19, 2018 130.0 48.10 52.80
LRCX 181019C00135000 C Oct 19, 2018 135.0 43.50 48.00
LRCX 181019C00140000 C Oct 19, 2018 140.0 41.30 42.10
LRCX 181019C00145000 C Oct 19, 2018 145.0 36.20 38.50
LRCX 181019C00150000 C Oct 19, 2018 150.0 32.60 34.10
LRCX 181019C00155000 C Oct 19, 2018 155.0 28.90 31.40
LRCX 181019C00160000 C Oct 19, 2018 160.0 25.20 27.80
LRCX 181019C00165000 C Oct 19, 2018 165.0 22.20 23.10
LRCX 181019C00170000 C Oct 19, 2018 170.0 19.00 19.80
LRCX 181019C00175000 C Oct 19, 2018 175.0 16.50 17.00
LRCX 181019C00180000 C Oct 19, 2018 180.0 14.10 14.80
LRCX 181019C00185000 C Oct 19, 2018 185.0 11.60 12.70
LRCX 181019C00190000 C Oct 19, 2018 190.0 9.80 10.50
LRCX 181019C00195000 C Oct 19, 2018 195.0 8.10 9.00
LRCX 181019C00200000 C Oct 19, 2018 200.0 6.70 7.50
LRCX 181019C00205000 C Oct 19, 2018 205.0 5.20 6.20
LRCX 181019C00210000 C Oct 19, 2018 210.0 4.50 5.10
LRCX 181019C00215000 C Oct 19, 2018 215.0 3.70 4.50
LRCX 181019C00220000 C Oct 19, 2018 220.0 2.80 3.80
LRCX 181019C00225000 C Oct 19, 2018 225.0 2.35 2.95
LRCX 181019C00230000 C Oct 19, 2018 230.0 1.90 2.60
LRCX 181019C00235000 C Oct 19, 2018 235.0 1.40 2.25
LRCX 181019C00240000 C Oct 19, 2018 240.0 1.20 1.85
LRCX 181019C00245000 C Oct 19, 2018 245.0 0.95 1.45
LRCX 181019C00250000 C Oct 19, 2018 250.0 0.60 1.35
LRCX 181019C00260000 C Oct 19, 2018 260.0 0.45 0.95
LRCX 181019C00270000 C Oct 19, 2018 270.0 0.30 0.80
LRCX 181019C00280000 C Oct 19, 2018 280.0 0.20 0.60
LRCX 181019C00290000 C Oct 19, 2018 290.0 0.15 0.50
LRCX 181019C00300000 C Oct 19, 2018 300.0 0.10 0.40
LRCX 181019C00310000 C Oct 19, 2018 310.0 0.00 0.30
LRCX 181019C00320000 C Oct 19, 2018 320.0 0.00 0.30
LRCX 181019C00330000 C Oct 19, 2018 330.0 0.00 0.25
LRCX 181019P00095000 P Oct 19, 2018 95.0 0.00 0.40
LRCX 181019P00100000 P Oct 19, 2018 100.0 0.20 0.45
LRCX 181019P00105000 P Oct 19, 2018 105.0 0.25 0.55
LRCX 181019P00110000 P Oct 19, 2018 110.0 0.35 0.70
LRCX 181019P00115000 P Oct 19, 2018 115.0 0.55 0.80
LRCX 181019P00120000 P Oct 19, 2018 120.0 0.65 1.05
LRCX 181019P00125000 P Oct 19, 2018 125.0 1.05 1.30
LRCX 181019P00130000 P Oct 19, 2018 130.0 1.45 1.75
LRCX 181019P00135000 P Oct 19, 2018 135.0 1.85 2.20
LRCX 181019P00140000 P Oct 19, 2018 140.0 2.50 2.70
LRCX 181019P00145000 P Oct 19, 2018 145.0 3.20 3.50
LRCX 181019P00150000 P Oct 19, 2018 150.0 4.20 4.70
LRCX 181019P00155000 P Oct 19, 2018 155.0 5.40 5.70
LRCX 181019P00160000 P Oct 19, 2018 160.0 6.80 7.20
LRCX 181019P00165000 P Oct 19, 2018 165.0 8.40 9.10
LRCX 181019P00170000 P Oct 19, 2018 170.0 10.20 11.10
LRCX 181019P00175000 P Oct 19, 2018 175.0 12.00 13.40
LRCX 181019P00180000 P Oct 19, 2018 180.0 14.50 15.90
LRCX 181019P00185000 P Oct 19, 2018 185.0 17.60 18.90
LRCX 181019P00190000 P Oct 19, 2018 190.0 20.90 22.00
LRCX 181019P00195000 P Oct 19, 2018 195.0 24.20 25.30
LRCX 181019P00200000 P Oct 19, 2018 200.0 27.00 28.70
LRCX 181019P00205000 P Oct 19, 2018 205.0 31.40 32.80
LRCX 181019P00210000 P Oct 19, 2018 210.0 33.50 38.00
LRCX 181019P00215000 P Oct 19, 2018 215.0 39.40 42.10
LRCX 181019P00220000 P Oct 19, 2018 220.0 43.50 46.50
LRCX 181019P00225000 P Oct 19, 2018 225.0 47.90 51.00
LRCX 181019P00230000 P Oct 19, 2018 230.0 52.70 55.30
LRCX 181019P00235000 P Oct 19, 2018 235.0 55.70 60.10
LRCX 181019P00240000 P Oct 19, 2018 240.0 60.30 64.70
LRCX 181019P00245000 P Oct 19, 2018 245.0 65.00 69.50
LRCX 181019P00250000 P Oct 19, 2018 250.0 69.70 74.40
LRCX 181019P00260000 P Oct 19, 2018 260.0 79.80 84.10
LRCX 181019P00270000 P Oct 19, 2018 270.0 89.50 94.00
LRCX 181019P00280000 P Oct 19, 2018 280.0 99.40 103.90
LRCX 181019P00290000 P Oct 19, 2018 290.0 109.30 114.00
LRCX 181019P00300000 P Oct 19, 2018 300.0 119.30 124.00
LRCX 181019P00310000 P Oct 19, 2018 310.0 129.40 133.90
LRCX 181019P00320000 P Oct 19, 2018 320.0 139.30 144.00
LRCX 181019P00330000 P Oct 19, 2018 330.0 149.50 153.80
LRCX 181116C00095000 C Nov 16, 2018 95.0 82.00 86.30
LRCX 181116C00100000 C Nov 16, 2018 100.0 77.10 81.50
LRCX 181116C00105000 C Nov 16, 2018 105.0 72.30 76.70
LRCX 181116C00110000 C Nov 16, 2018 110.0 67.50 71.80
LRCX 181116C00115000 C Nov 16, 2018 115.0 62.80 66.90
LRCX 181116C00120000 C Nov 16, 2018 120.0 57.90 62.50
LRCX 181116C00125000 C Nov 16, 2018 125.0 53.10 57.80
LRCX 181116C00130000 C Nov 16, 2018 130.0 48.90 53.30
LRCX 181116C00135000 C Nov 16, 2018 135.0 46.30 48.90
LRCX 181116C00140000 C Nov 16, 2018 140.0 41.50 43.70
LRCX 181116C00145000 C Nov 16, 2018 145.0 37.60 40.20
LRCX 181116C00150000 C Nov 16, 2018 150.0 33.70 34.90
LRCX 181116C00155000 C Nov 16, 2018 155.0 29.40 32.40
LRCX 181116C00160000 C Nov 16, 2018 160.0 26.90 27.80
LRCX 181116C00165000 C Nov 16, 2018 165.0 23.40 24.40
LRCX 181116C00170000 C Nov 16, 2018 170.0 20.10 21.90
LRCX 181116C00175000 C Nov 16, 2018 175.0 17.90 18.60
LRCX 181116C00180000 C Nov 16, 2018 180.0 15.60 16.30
LRCX 181116C00185000 C Nov 16, 2018 185.0 12.80 14.20
LRCX 181116C00190000 C Nov 16, 2018 190.0 10.80 12.30
LRCX 181116C00195000 C Nov 16, 2018 195.0 9.40 10.60
LRCX 181116C00200000 C Nov 16, 2018 200.0 8.00 9.00
LRCX 181116C00205000 C Nov 16, 2018 205.0 6.60 7.60
LRCX 181116C00210000 C Nov 16, 2018 210.0 5.30 6.50
LRCX 181116C00215000 C Nov 16, 2018 215.0 4.70 5.50
LRCX 181116C00220000 C Nov 16, 2018 220.0 3.90 4.70
LRCX 181116C00225000 C Nov 16, 2018 225.0 3.20 4.00
LRCX 181116C00230000 C Nov 16, 2018 230.0 2.65 3.30
LRCX 181116C00235000 C Nov 16, 2018 235.0 2.20 2.90
LRCX 181116C00240000 C Nov 16, 2018 240.0 1.80 2.60
LRCX 181116C00245000 C Nov 16, 2018 245.0 1.55 2.25
LRCX 181116C00250000 C Nov 16, 2018 250.0 1.25 1.90
LRCX 181116C00260000 C Nov 16, 2018 260.0 0.80 1.45
LRCX 181116C00270000 C Nov 16, 2018 270.0 0.55 1.00
LRCX 181116C00280000 C Nov 16, 2018 280.0 0.40 0.80
LRCX 181116C00290000 C Nov 16, 2018 290.0 0.25 0.70
LRCX 181116C00300000 C Nov 16, 2018 300.0 0.20 0.50
LRCX 181116C00310000 C Nov 16, 2018 310.0 0.10 0.45
LRCX 181116C00320000 C Nov 16, 2018 320.0 0.00 0.40
LRCX 181116C00330000 C Nov 16, 2018 330.0 0.10 0.20
LRCX 181116P00095000 P Nov 16, 2018 95.0 0.20 0.50
LRCX 181116P00100000 P Nov 16, 2018 100.0 0.30 0.65
LRCX 181116P00105000 P Nov 16, 2018 105.0 0.45 0.80
LRCX 181116P00110000 P Nov 16, 2018 110.0 0.65 1.00
LRCX 181116P00115000 P Nov 16, 2018 115.0 0.85 1.00
LRCX 181116P00120000 P Nov 16, 2018 120.0 1.10 1.40
LRCX 181116P00125000 P Nov 16, 2018 125.0 1.50 1.80
LRCX 181116P00130000 P Nov 16, 2018 130.0 1.95 2.30
LRCX 181116P00135000 P Nov 16, 2018 135.0 2.55 2.70
LRCX 181116P00140000 P Nov 16, 2018 140.0 3.20 3.60
LRCX 181116P00145000 P Nov 16, 2018 145.0 4.10 4.40
LRCX 181116P00150000 P Nov 16, 2018 150.0 5.10 5.70
LRCX 181116P00155000 P Nov 16, 2018 155.0 6.50 7.00
LRCX 181116P00160000 P Nov 16, 2018 160.0 7.90 8.30
LRCX 181116P00165000 P Nov 16, 2018 165.0 9.60 10.30
LRCX 181116P00170000 P Nov 16, 2018 170.0 11.60 12.10
LRCX 181116P00175000 P Nov 16, 2018 175.0 13.60 14.70
LRCX 181116P00180000 P Nov 16, 2018 180.0 16.00 17.10
LRCX 181116P00185000 P Nov 16, 2018 185.0 18.70 19.90
LRCX 181116P00190000 P Nov 16, 2018 190.0 21.60 23.30
LRCX 181116P00195000 P Nov 16, 2018 195.0 25.10 26.30
LRCX 181116P00200000 P Nov 16, 2018 200.0 28.40 30.00
LRCX 181116P00205000 P Nov 16, 2018 205.0 32.50 33.80
LRCX 181116P00210000 P Nov 16, 2018 210.0 36.30 37.80
LRCX 181116P00215000 P Nov 16, 2018 215.0 40.10 42.80
LRCX 181116P00220000 P Nov 16, 2018 220.0 44.20 47.00
LRCX 181116P00225000 P Nov 16, 2018 225.0 47.60 51.40
LRCX 181116P00230000 P Nov 16, 2018 230.0 53.00 55.90
LRCX 181116P00235000 P Nov 16, 2018 235.0 57.50 60.40
LRCX 181116P00240000 P Nov 16, 2018 240.0 60.90 64.90
LRCX 181116P00245000 P Nov 16, 2018 245.0 65.20 70.00
LRCX 181116P00250000 P Nov 16, 2018 250.0 70.10 74.50
LRCX 181116P00260000 P Nov 16, 2018 260.0 79.60 84.30
LRCX 181116P00270000 P Nov 16, 2018 270.0 89.50 94.00
LRCX 181116P00280000 P Nov 16, 2018 280.0 99.40 103.80
LRCX 181116P00290000 P Nov 16, 2018 290.0 109.30 113.90
LRCX 181116P00300000 P Nov 16, 2018 300.0 119.50 123.90
LRCX 181116P00310000 P Nov 16, 2018 310.0 129.30 133.90
LRCX 181116P00320000 P Nov 16, 2018 320.0 139.40 143.80
LRCX 181116P00330000 P Nov 16, 2018 330.0 149.70 153.90
LRCX 181221C00095000 C Dec 21, 2018 95.0 82.30 86.40
LRCX 181221C00100000 C Dec 21, 2018 100.0 77.20 81.70
LRCX 181221C00105000 C Dec 21, 2018 105.0 72.40 77.00
LRCX 181221C00110000 C Dec 21, 2018 110.0 67.60 72.10
LRCX 181221C00115000 C Dec 21, 2018 115.0 62.90 67.30
LRCX 181221C00120000 C Dec 21, 2018 120.0 58.50 62.70
LRCX 181221C00125000 C Dec 21, 2018 125.0 53.80 58.30
LRCX 181221C00130000 C Dec 21, 2018 130.0 49.50 53.80
LRCX 181221C00135000 C Dec 21, 2018 135.0 46.20 48.10
LRCX 181221C00140000 C Dec 21, 2018 140.0 42.40 44.30
LRCX 181221C00145000 C Dec 21, 2018 145.0 38.30 41.10
LRCX 181221C00150000 C Dec 21, 2018 150.0 35.10 36.10
LRCX 181221C00155000 C Dec 21, 2018 155.0 31.10 32.90
LRCX 181221C00160000 C Dec 21, 2018 160.0 28.30 29.20
LRCX 181221C00165000 C Dec 21, 2018 165.0 24.30 26.50
LRCX 181221C00170000 C Dec 21, 2018 170.0 21.50 22.90
LRCX 181221C00175000 C Dec 21, 2018 175.0 18.80 20.50
LRCX 181221C00180000 C Dec 21, 2018 180.0 17.00 17.90
LRCX 181221C00185000 C Dec 21, 2018 185.0 14.00 15.80
LRCX 181221C00190000 C Dec 21, 2018 190.0 12.90 13.70
LRCX 181221C00195000 C Dec 21, 2018 195.0 11.00 11.90
LRCX 181221C00200000 C Dec 21, 2018 200.0 9.50 10.40
LRCX 181221C00205000 C Dec 21, 2018 205.0 8.00 9.00
LRCX 181221C00210000 C Dec 21, 2018 210.0 6.90 7.70
LRCX 181221C00215000 C Dec 21, 2018 215.0 5.90 6.80
LRCX 181221C00220000 C Dec 21, 2018 220.0 4.90 5.90
LRCX 181221C00225000 C Dec 21, 2018 225.0 4.20 5.20
LRCX 181221C00230000 C Dec 21, 2018 230.0 3.30 4.40
LRCX 181221C00235000 C Dec 21, 2018 235.0 2.90 3.80
LRCX 181221C00240000 C Dec 21, 2018 240.0 2.40 3.40
LRCX 181221C00245000 C Dec 21, 2018 245.0 2.05 2.90
LRCX 181221C00250000 C Dec 21, 2018 250.0 1.70 2.40
LRCX 181221C00260000 C Dec 21, 2018 260.0 1.25 1.80
LRCX 181221C00270000 C Dec 21, 2018 270.0 0.85 1.55
LRCX 181221C00280000 C Dec 21, 2018 280.0 0.60 1.20
LRCX 181221C00290000 C Dec 21, 2018 290.0 0.45 1.00
LRCX 181221C00300000 C Dec 21, 2018 300.0 0.30 0.80
LRCX 181221P00095000 P Dec 21, 2018 95.0 0.40 0.65
LRCX 181221P00100000 P Dec 21, 2018 100.0 0.50 0.80
LRCX 181221P00105000 P Dec 21, 2018 105.0 0.75 1.00
LRCX 181221P00110000 P Dec 21, 2018 110.0 0.95 1.10
LRCX 181221P00115000 P Dec 21, 2018 115.0 1.20 1.55
LRCX 181221P00120000 P Dec 21, 2018 120.0 1.45 1.90
LRCX 181221P00125000 P Dec 21, 2018 125.0 2.05 2.45
LRCX 181221P00130000 P Dec 21, 2018 130.0 2.45 3.10
LRCX 181221P00135000 P Dec 21, 2018 135.0 3.30 3.60
LRCX 181221P00140000 P Dec 21, 2018 140.0 4.20 4.70
LRCX 181221P00145000 P Dec 21, 2018 145.0 5.20 5.70
LRCX 181221P00150000 P Dec 21, 2018 150.0 6.40 7.00
LRCX 181221P00155000 P Dec 21, 2018 155.0 7.80 8.40
LRCX 181221P00160000 P Dec 21, 2018 160.0 9.00 9.90
LRCX 181221P00165000 P Dec 21, 2018 165.0 11.00 11.90
LRCX 181221P00170000 P Dec 21, 2018 170.0 13.30 13.90
LRCX 181221P00175000 P Dec 21, 2018 175.0 15.60 16.10
LRCX 181221P00180000 P Dec 21, 2018 180.0 17.90 18.90
LRCX 181221P00185000 P Dec 21, 2018 185.0 20.90 21.60
LRCX 181221P00190000 P Dec 21, 2018 190.0 23.30 24.80
LRCX 181221P00195000 P Dec 21, 2018 195.0 27.00 28.20
LRCX 181221P00200000 P Dec 21, 2018 200.0 30.40 31.60
LRCX 181221P00205000 P Dec 21, 2018 205.0 34.00 35.40
LRCX 181221P00210000 P Dec 21, 2018 210.0 37.60 38.90
LRCX 181221P00215000 P Dec 21, 2018 215.0 41.50 43.00
LRCX 181221P00220000 P Dec 21, 2018 220.0 45.60 48.40
LRCX 181221P00225000 P Dec 21, 2018 225.0 49.70 52.50
LRCX 181221P00230000 P Dec 21, 2018 230.0 53.60 56.80
LRCX 181221P00235000 P Dec 21, 2018 235.0 58.70 61.40
LRCX 181221P00240000 P Dec 21, 2018 240.0 62.60 65.80
LRCX 181221P00245000 P Dec 21, 2018 245.0 67.40 70.30
LRCX 181221P00250000 P Dec 21, 2018 250.0 70.70 75.00
LRCX 181221P00260000 P Dec 21, 2018 260.0 80.10 84.40
LRCX 181221P00270000 P Dec 21, 2018 270.0 89.60 94.20
LRCX 181221P00280000 P Dec 21, 2018 280.0 99.60 104.00
LRCX 181221P00290000 P Dec 21, 2018 290.0 109.50 114.00
LRCX 181221P00300000 P Dec 21, 2018 300.0 120.30 123.80
LRCX 190118C00055000 C Jan 18, 2019 55.0 121.80 125.80
LRCX 190118C00060000 C Jan 18, 2019 60.0 116.60 120.80
LRCX 190118C00065000 C Jan 18, 2019 65.0 111.50 116.20
LRCX 190118C00070000 C Jan 18, 2019 70.0 106.50 111.20
LRCX 190118C00075000 C Jan 18, 2019 75.0 102.00 106.00
LRCX 190118C00080000 C Jan 18, 2019 80.0 96.90 101.10
LRCX 190118C00085000 C Jan 18, 2019 85.0 92.00 96.30
LRCX 190118C00087500 C Jan 18, 2019 87.5 89.30 94.00
LRCX 190118C00090000 C Jan 18, 2019 90.0 87.20 91.00
LRCX 190118C00092500 C Jan 18, 2019 92.5 84.30 89.00
LRCX 190118C00095000 C Jan 18, 2019 95.0 82.30 86.50
LRCX 190118C00097500 C Jan 18, 2019 97.5 79.50 84.20
LRCX 190118C00100000 C Jan 18, 2019 100.0 77.40 81.80
LRCX 190118C00105000 C Jan 18, 2019 105.0 72.50 77.00
LRCX 190118C00110000 C Jan 18, 2019 110.0 68.00 72.20
LRCX 190118C00115000 C Jan 18, 2019 115.0 63.20 67.50
LRCX 190118C00120000 C Jan 18, 2019 120.0 58.50 63.20
LRCX 190118C00125000 C Jan 18, 2019 125.0 54.20 58.60
LRCX 190118C00130000 C Jan 18, 2019 130.0 51.10 52.80
LRCX 190118C00135000 C Jan 18, 2019 135.0 47.10 48.40
LRCX 190118C00140000 C Jan 18, 2019 140.0 43.00 44.80
LRCX 190118C00145000 C Jan 18, 2019 145.0 39.90 40.40
LRCX 190118C00150000 C Jan 18, 2019 150.0 36.20 36.80
LRCX 190118C00155000 C Jan 18, 2019 155.0 32.70 33.60
LRCX 190118C00160000 C Jan 18, 2019 160.0 29.30 29.90
LRCX 190118C00165000 C Jan 18, 2019 165.0 25.80 26.80
LRCX 190118C00170000 C Jan 18, 2019 170.0 23.20 23.90
LRCX 190118C00175000 C Jan 18, 2019 175.0 20.60 21.40
LRCX 190118C00180000 C Jan 18, 2019 180.0 18.20 19.20
LRCX 190118C00185000 C Jan 18, 2019 185.0 16.00 17.00
LRCX 190118C00190000 C Jan 18, 2019 190.0 14.30 15.00
LRCX 190118C00195000 C Jan 18, 2019 195.0 12.10 13.10
LRCX 190118C00200000 C Jan 18, 2019 200.0 10.60 11.30
LRCX 190118C00210000 C Jan 18, 2019 210.0 8.00 8.50
LRCX 190118C00220000 C Jan 18, 2019 220.0 6.00 6.60
LRCX 190118C00230000 C Jan 18, 2019 230.0 4.50 5.10
LRCX 190118C00240000 C Jan 18, 2019 240.0 3.10 4.80
LRCX 190118C00250000 C Jan 18, 2019 250.0 2.10 3.40
LRCX 190118C00260000 C Jan 18, 2019 260.0 1.70 3.40
LRCX 190118C00270000 C Jan 18, 2019 270.0 1.25 2.60
LRCX 190118C00280000 C Jan 18, 2019 280.0 1.05 2.15
LRCX 190118C00290000 C Jan 18, 2019 290.0 0.60 1.80
LRCX 190118C00300000 C Jan 18, 2019 300.0 0.55 1.10
LRCX 190118C00310000 C Jan 18, 2019 310.0 0.45 0.75
LRCX 190118C00320000 C Jan 18, 2019 320.0 0.25 0.60
LRCX 190118C00330000 C Jan 18, 2019 330.0 0.20 0.45
LRCX 190118P00055000 P Jan 18, 2019 55.0 0.00 0.10
LRCX 190118P00060000 P Jan 18, 2019 60.0 0.00 0.10
LRCX 190118P00065000 P Jan 18, 2019 65.0 0.00 0.20
LRCX 190118P00070000 P Jan 18, 2019 70.0 0.05 0.50
LRCX 190118P00075000 P Jan 18, 2019 75.0 0.00 0.30
LRCX 190118P00080000 P Jan 18, 2019 80.0 0.20 0.45
LRCX 190118P00085000 P Jan 18, 2019 85.0 0.30 0.50
LRCX 190118P00087500 P Jan 18, 2019 87.5 0.35 0.70
LRCX 190118P00090000 P Jan 18, 2019 90.0 0.40 0.65
LRCX 190118P00092500 P Jan 18, 2019 92.5 0.45 1.30
LRCX 190118P00095000 P Jan 18, 2019 95.0 0.50 0.80
LRCX 190118P00097500 P Jan 18, 2019 97.5 0.55 0.90
LRCX 190118P00100000 P Jan 18, 2019 100.0 0.70 1.30
LRCX 190118P00105000 P Jan 18, 2019 105.0 0.85 1.10
LRCX 190118P00110000 P Jan 18, 2019 110.0 1.20 1.50
LRCX 190118P00115000 P Jan 18, 2019 115.0 1.50 1.90
LRCX 190118P00120000 P Jan 18, 2019 120.0 1.95 2.30
LRCX 190118P00125000 P Jan 18, 2019 125.0 2.45 2.95
LRCX 190118P00130000 P Jan 18, 2019 130.0 3.10 3.40
LRCX 190118P00135000 P Jan 18, 2019 135.0 3.90 4.30
LRCX 190118P00140000 P Jan 18, 2019 140.0 4.80 5.10
LRCX 190118P00145000 P Jan 18, 2019 145.0 5.60 6.50
LRCX 190118P00150000 P Jan 18, 2019 150.0 7.30 7.70
LRCX 190118P00155000 P Jan 18, 2019 155.0 8.60 9.00
LRCX 190118P00160000 P Jan 18, 2019 160.0 10.20 11.00
LRCX 190118P00165000 P Jan 18, 2019 165.0 12.20 12.80
LRCX 190118P00170000 P Jan 18, 2019 170.0 14.30 14.70
LRCX 190118P00175000 P Jan 18, 2019 175.0 16.40 17.00
LRCX 190118P00180000 P Jan 18, 2019 180.0 19.10 19.90
LRCX 190118P00185000 P Jan 18, 2019 185.0 21.80 22.60
LRCX 190118P00190000 P Jan 18, 2019 190.0 24.40 26.00
LRCX 190118P00195000 P Jan 18, 2019 195.0 28.00 29.20
LRCX 190118P00200000 P Jan 18, 2019 200.0 31.40 32.30
LRCX 190118P00210000 P Jan 18, 2019 210.0 38.60 40.90
LRCX 190118P00220000 P Jan 18, 2019 220.0 45.60 48.90
LRCX 190118P00230000 P Jan 18, 2019 230.0 54.00 56.70
LRCX 190118P00240000 P Jan 18, 2019 240.0 63.40 66.10
LRCX 190118P00250000 P Jan 18, 2019 250.0 72.80 74.00
LRCX 190118P00260000 P Jan 18, 2019 260.0 80.60 83.20
LRCX 190118P00270000 P Jan 18, 2019 270.0 90.00 94.20
LRCX 190118P00280000 P Jan 18, 2019 280.0 99.70 104.00
LRCX 190118P00290000 P Jan 18, 2019 290.0 109.40 114.00
LRCX 190118P00300000 P Jan 18, 2019 300.0 119.40 123.90
LRCX 190118P00310000 P Jan 18, 2019 310.0 129.30 133.90
LRCX 190118P00320000 P Jan 18, 2019 320.0 139.30 143.90
LRCX 190118P00330000 P Jan 18, 2019 330.0 149.40 153.90
LRCX 200117C00085000 C Jan 17, 2020 85.0 92.30 97.00
LRCX 200117C00090000 C Jan 17, 2020 90.0 87.80 92.40
LRCX 200117C00095000 C Jan 17, 2020 95.0 83.50 88.20
LRCX 200117C00100000 C Jan 17, 2020 100.0 79.10 84.00
LRCX 200117C00105000 C Jan 17, 2020 105.0 75.10 79.60
LRCX 200117C00110000 C Jan 17, 2020 110.0 71.30 75.20
LRCX 200117C00115000 C Jan 17, 2020 115.0 67.80 71.50
LRCX 200117C00120000 C Jan 17, 2020 120.0 63.70 67.20
LRCX 200117C00125000 C Jan 17, 2020 125.0 59.90 64.10
LRCX 200117C00130000 C Jan 17, 2020 130.0 56.60 60.40
LRCX 200117C00135000 C Jan 17, 2020 135.0 53.10 56.90
LRCX 200117C00140000 C Jan 17, 2020 140.0 49.60 53.10
LRCX 200117C00145000 C Jan 17, 2020 145.0 47.10 49.50
LRCX 200117C00150000 C Jan 17, 2020 150.0 45.10 46.90
LRCX 200117C00155000 C Jan 17, 2020 155.0 41.30 43.90
LRCX 200117C00160000 C Jan 17, 2020 160.0 39.10 40.80
LRCX 200117C00165000 C Jan 17, 2020 165.0 36.10 38.30
LRCX 200117C00170000 C Jan 17, 2020 170.0 34.60 35.90
LRCX 200117C00175000 C Jan 17, 2020 175.0 31.90 34.90
LRCX 200117C00180000 C Jan 17, 2020 180.0 30.30 31.00
LRCX 200117C00185000 C Jan 17, 2020 185.0 27.90 30.40
LRCX 200117C00190000 C Jan 17, 2020 190.0 26.00 28.80
LRCX 200117C00195000 C Jan 17, 2020 195.0 23.90 26.80
LRCX 200117C00200000 C Jan 17, 2020 200.0 21.90 24.90
LRCX 200117C00205000 C Jan 17, 2020 205.0 20.50 23.30
LRCX 200117C00210000 C Jan 17, 2020 210.0 18.30 21.20
LRCX 200117C00215000 C Jan 17, 2020 215.0 17.50 20.60
LRCX 200117C00220000 C Jan 17, 2020 220.0 16.10 18.90
LRCX 200117C00225000 C Jan 17, 2020 225.0 14.80 18.20
LRCX 200117C00230000 C Jan 17, 2020 230.0 13.60 17.00
LRCX 200117C00235000 C Jan 17, 2020 235.0 12.60 14.50
LRCX 200117C00240000 C Jan 17, 2020 240.0 11.60 15.00
LRCX 200117C00245000 C Jan 17, 2020 245.0 9.50 14.00
LRCX 200117C00250000 C Jan 17, 2020 250.0 10.50 13.50
LRCX 200117C00260000 C Jan 17, 2020 260.0 8.60 10.30
LRCX 200117C00270000 C Jan 17, 2020 270.0 7.30 9.00
LRCX 200117C00280000 C Jan 17, 2020 280.0 6.00 8.30
LRCX 200117C00290000 C Jan 17, 2020 290.0 4.90 6.70
LRCX 200117C00300000 C Jan 17, 2020 300.0 4.10 6.40
LRCX 200117C00310000 C Jan 17, 2020 310.0 4.00 6.80
LRCX 200117C00320000 C Jan 17, 2020 320.0 3.10 4.50
LRCX 200117C00330000 C Jan 17, 2020 330.0 2.70 3.80
LRCX 200117P00085000 P Jan 17, 2020 85.0 2.10 2.50
LRCX 200117P00090000 P Jan 17, 2020 90.0 2.65 3.10
LRCX 200117P00095000 P Jan 17, 2020 95.0 2.50 4.10
LRCX 200117P00100000 P Jan 17, 2020 100.0 3.00 3.90
LRCX 200117P00105000 P Jan 17, 2020 105.0 4.50 5.20
LRCX 200117P00110000 P Jan 17, 2020 110.0 5.40 5.50
LRCX 200117P00115000 P Jan 17, 2020 115.0 6.20 6.50
LRCX 200117P00120000 P Jan 17, 2020 120.0 7.30 7.80
LRCX 200117P00125000 P Jan 17, 2020 125.0 8.40 8.80
LRCX 200117P00130000 P Jan 17, 2020 130.0 9.70 10.60
LRCX 200117P00135000 P Jan 17, 2020 135.0 11.10 11.70
LRCX 200117P00140000 P Jan 17, 2020 140.0 11.90 13.60
LRCX 200117P00145000 P Jan 17, 2020 145.0 13.70 15.10
LRCX 200117P00150000 P Jan 17, 2020 150.0 15.30 18.10
LRCX 200117P00155000 P Jan 17, 2020 155.0 16.90 20.30
LRCX 200117P00160000 P Jan 17, 2020 160.0 19.60 21.10
LRCX 200117P00165000 P Jan 17, 2020 165.0 22.20 23.10
LRCX 200117P00170000 P Jan 17, 2020 170.0 24.40 25.30
LRCX 200117P00175000 P Jan 17, 2020 175.0 25.30 29.60
LRCX 200117P00180000 P Jan 17, 2020 180.0 28.90 32.20
LRCX 200117P00185000 P Jan 17, 2020 185.0 32.20 35.00
LRCX 200117P00190000 P Jan 17, 2020 190.0 34.30 38.00
LRCX 200117P00195000 P Jan 17, 2020 195.0 37.00 40.80
LRCX 200117P00200000 P Jan 17, 2020 200.0 41.30 43.00
LRCX 200117P00205000 P Jan 17, 2020 205.0 44.50 47.00
LRCX 200117P00210000 P Jan 17, 2020 210.0 46.00 50.40
LRCX 200117P00215000 P Jan 17, 2020 215.0 50.90 54.00
LRCX 200117P00220000 P Jan 17, 2020 220.0 54.80 57.20
LRCX 200117P00225000 P Jan 17, 2020 225.0 57.10 60.10
LRCX 200117P00230000 P Jan 17, 2020 230.0 61.40 64.80
LRCX 200117P00235000 P Jan 17, 2020 235.0 65.50 68.60
LRCX 200117P00240000 P Jan 17, 2020 240.0 70.00 72.60
LRCX 200117P00245000 P Jan 17, 2020 245.0 73.40 76.40
LRCX 200117P00250000 P Jan 17, 2020 250.0 77.60 80.60
LRCX 200117P00260000 P Jan 17, 2020 260.0 85.10 88.80
LRCX 200117P00270000 P Jan 17, 2020 270.0 93.70 97.70
LRCX 200117P00280000 P Jan 17, 2020 280.0 102.50 106.60
LRCX 200117P00290000 P Jan 17, 2020 290.0 111.50 115.60
LRCX 200117P00300000 P Jan 17, 2020 300.0 121.00 125.20
LRCX 200117P00310000 P Jan 17, 2020 310.0 130.00 134.80
LRCX 200117P00320000 P Jan 17, 2020 320.0 139.50 144.40
LRCX 200117P00330000 P Jan 17, 2020 330.0 149.50 154.30
OPRA data is delayed 15 minutes.