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 (2017-03-31)Premium Content

Lam Research Corporation (LRCX)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 170421C00060000 C 04/21/17 60.0 65.90 69.60
LRCX 170421C00065000 C 04/21/17 65.0 60.90 64.40
LRCX 170421C00070000 C 04/21/17 70.0 55.90 60.00
LRCX 170421C00075000 C 04/21/17 75.0 50.80 55.00
LRCX 170421C00080000 C 04/21/17 80.0 45.50 49.70
LRCX 170421C00085000 C 04/21/17 85.0 40.60 44.40
LRCX 170421C00090000 C 04/21/17 90.0 35.90 39.20
LRCX 170421C00095000 C 04/21/17 95.0 31.00 34.80
LRCX 170421C00100000 C 04/21/17 100.0 25.90 29.30
LRCX 170421C00105000 C 04/21/17 105.0 21.10 24.30
LRCX 170421C00110000 C 04/21/17 110.0 16.10 19.50
LRCX 170421C00115000 C 04/21/17 115.0 12.90 14.30
LRCX 170421C00120000 C 04/21/17 120.0 8.50 9.80
LRCX 170421C00125000 C 04/21/17 125.0 4.90 5.80
LRCX 170421C00130000 C 04/21/17 130.0 2.30 2.90
LRCX 170421C00135000 C 04/21/17 135.0 0.75 1.15
LRCX 170421C00140000 C 04/21/17 140.0 0.00 0.45
LRCX 170421C00145000 C 04/21/17 145.0 0.00 0.45
LRCX 170421C00150000 C 04/21/17 150.0 0.00 0.45
LRCX 170421C00155000 C 04/21/17 155.0 0.00 0.45
LRCX 170421C00160000 C 04/21/17 160.0 0.00 0.45
LRCX 170421C00165000 C 04/21/17 165.0 0.00 0.45
LRCX 170421C00170000 C 04/21/17 170.0 0.00 0.45
LRCX 170421C00175000 C 04/21/17 175.0 0.00 0.45
LRCX 170421P00060000 P 04/21/17 60.0 0.00 0.45
LRCX 170421P00065000 P 04/21/17 65.0 0.00 0.45
LRCX 170421P00070000 P 04/21/17 70.0 0.00 0.45
LRCX 170421P00075000 P 04/21/17 75.0 0.00 0.40
LRCX 170421P00080000 P 04/21/17 80.0 0.00 0.50
LRCX 170421P00085000 P 04/21/17 85.0 0.00 0.45
LRCX 170421P00090000 P 04/21/17 90.0 0.00 0.50
LRCX 170421P00095000 P 04/21/17 95.0 0.00 0.45
LRCX 170421P00100000 P 04/21/17 100.0 0.00 0.45
LRCX 170421P00105000 P 04/21/17 105.0 0.00 0.45
LRCX 170421P00110000 P 04/21/17 110.0 0.00 0.45
LRCX 170421P00115000 P 04/21/17 115.0 0.30 0.85
LRCX 170421P00120000 P 04/21/17 120.0 0.85 1.25
LRCX 170421P00125000 P 04/21/17 125.0 1.95 2.55
LRCX 170421P00130000 P 04/21/17 130.0 4.00 4.90
LRCX 170421P00135000 P 04/21/17 135.0 7.30 9.10
LRCX 170421P00140000 P 04/21/17 140.0 11.10 14.10
LRCX 170421P00145000 P 04/21/17 145.0 16.10 19.20
LRCX 170421P00150000 P 04/21/17 150.0 20.80 24.10
LRCX 170421P00155000 P 04/21/17 155.0 25.70 29.40
LRCX 170421P00160000 P 04/21/17 160.0 29.80 34.40
LRCX 170421P00165000 P 04/21/17 165.0 35.40 39.50
LRCX 170421P00170000 P 04/21/17 170.0 40.70 44.40
LRCX 170421P00175000 P 04/21/17 175.0 45.40 49.10
LRCX 170519C00080000 C 05/19/17 80.0 46.10 49.10
LRCX 170519C00085000 C 05/19/17 85.0 40.90 44.40
LRCX 170519C00090000 C 05/19/17 90.0 35.90 39.40
LRCX 170519C00095000 C 05/19/17 95.0 31.20 34.40
LRCX 170519C00100000 C 05/19/17 100.0 26.30 29.30
LRCX 170519C00105000 C 05/19/17 105.0 21.30 24.50
LRCX 170519C00110000 C 05/19/17 110.0 16.70 19.70
LRCX 170519C00115000 C 05/19/17 115.0 12.10 15.00
LRCX 170519C00120000 C 05/19/17 120.0 8.00 10.80
LRCX 170519C00125000 C 05/19/17 125.0 6.30 7.00
LRCX 170519C00130000 C 05/19/17 130.0 3.90 4.40
LRCX 170519C00135000 C 05/19/17 135.0 2.00 2.50
LRCX 170519C00140000 C 05/19/17 140.0 0.85 1.30
LRCX 170519C00145000 C 05/19/17 145.0 0.30 0.65
LRCX 170519C00150000 C 05/19/17 150.0 0.05 0.40
LRCX 170519C00155000 C 05/19/17 155.0 0.00 0.25
LRCX 170519C00160000 C 05/19/17 160.0 0.00 0.25
LRCX 170519C00165000 C 05/19/17 165.0 0.00 0.25
LRCX 170519C00170000 C 05/19/17 170.0 0.00 0.20
LRCX 170519P00080000 P 05/19/17 80.0 0.00 0.15
LRCX 170519P00085000 P 05/19/17 85.0 0.00 0.25
LRCX 170519P00090000 P 05/19/17 90.0 0.00 0.25
LRCX 170519P00095000 P 05/19/17 95.0 0.00 0.30
LRCX 170519P00100000 P 05/19/17 100.0 0.15 0.30
LRCX 170519P00105000 P 05/19/17 105.0 0.25 0.60
LRCX 170519P00110000 P 05/19/17 110.0 0.55 1.00
LRCX 170519P00115000 P 05/19/17 115.0 1.00 1.20
LRCX 170519P00120000 P 05/19/17 120.0 1.85 2.25
LRCX 170519P00125000 P 05/19/17 125.0 3.30 3.80
LRCX 170519P00130000 P 05/19/17 130.0 5.50 6.10
LRCX 170519P00135000 P 05/19/17 135.0 8.30 10.20
LRCX 170519P00140000 P 05/19/17 140.0 12.30 14.20
LRCX 170519P00145000 P 05/19/17 145.0 16.60 19.40
LRCX 170519P00150000 P 05/19/17 150.0 21.00 23.70
LRCX 170519P00155000 P 05/19/17 155.0 25.90 29.20
LRCX 170519P00160000 P 05/19/17 160.0 31.00 33.70
LRCX 170519P00165000 P 05/19/17 165.0 35.40 39.40
LRCX 170519P00170000 P 05/19/17 170.0 41.00 43.50
LRCX 170616C00037500 C 06/16/17 37.5 88.50 92.80
LRCX 170616C00040000 C 06/16/17 40.0 85.80 90.30
LRCX 170616C00042500 C 06/16/17 42.5 83.30 87.80
LRCX 170616C00045000 C 06/16/17 45.0 80.90 85.40
LRCX 170616C00047500 C 06/16/17 47.5 78.30 82.80
LRCX 170616C00050000 C 06/16/17 50.0 75.80 80.30
LRCX 170616C00055000 C 06/16/17 55.0 70.80 75.40
LRCX 170616C00060000 C 06/16/17 60.0 65.90 70.40
LRCX 170616C00065000 C 06/16/17 65.0 60.90 65.40
LRCX 170616C00067500 C 06/16/17 67.5 58.30 62.90
LRCX 170616C00070000 C 06/16/17 70.0 56.10 60.10
LRCX 170616C00072500 C 06/16/17 72.5 53.30 57.90
LRCX 170616C00075000 C 06/16/17 75.0 50.80 55.40
LRCX 170616C00077500 C 06/16/17 77.5 48.50 52.80
LRCX 170616C00080000 C 06/16/17 80.0 46.10 50.40
LRCX 170616C00082500 C 06/16/17 82.5 43.70 48.00
LRCX 170616C00085000 C 06/16/17 85.0 41.10 44.90
LRCX 170616C00087500 C 06/16/17 87.5 38.70 42.60
LRCX 170616C00090000 C 06/16/17 90.0 36.90 40.30
LRCX 170616C00092500 C 06/16/17 92.5 33.80 37.60
LRCX 170616C00095000 C 06/16/17 95.0 31.40 35.30
LRCX 170616C00097500 C 06/16/17 97.5 28.90 32.60
LRCX 170616C00100000 C 06/16/17 100.0 26.50 30.40
LRCX 170616C00105000 C 06/16/17 105.0 21.70 24.80
LRCX 170616C00110000 C 06/16/17 110.0 17.10 19.80
LRCX 170616C00115000 C 06/16/17 115.0 14.10 15.50
LRCX 170616C00120000 C 06/16/17 120.0 10.30 11.50
LRCX 170616C00125000 C 06/16/17 125.0 7.30 7.90
LRCX 170616C00130000 C 06/16/17 130.0 4.50 5.20
LRCX 170616C00135000 C 06/16/17 135.0 2.70 3.20
LRCX 170616C00140000 C 06/16/17 140.0 1.40 1.95
LRCX 170616C00145000 C 06/16/17 145.0 0.50 1.15
LRCX 170616C00150000 C 06/16/17 150.0 0.20 0.60
LRCX 170616P00037500 P 06/16/17 37.5 0.00 0.05
LRCX 170616P00040000 P 06/16/17 40.0 0.00 0.05
LRCX 170616P00042500 P 06/16/17 42.5 0.00 0.30
LRCX 170616P00045000 P 06/16/17 45.0 0.00 0.30
LRCX 170616P00047500 P 06/16/17 47.5 0.00 0.30
LRCX 170616P00050000 P 06/16/17 50.0 0.00 0.30
LRCX 170616P00055000 P 06/16/17 55.0 0.00 0.25
LRCX 170616P00060000 P 06/16/17 60.0 0.00 0.15
LRCX 170616P00065000 P 06/16/17 65.0 0.00 0.10
LRCX 170616P00067500 P 06/16/17 67.5 0.00 0.20
LRCX 170616P00070000 P 06/16/17 70.0 0.00 0.15
LRCX 170616P00072500 P 06/16/17 72.5 0.00 0.40
LRCX 170616P00075000 P 06/16/17 75.0 0.00 0.20
LRCX 170616P00077500 P 06/16/17 77.5 0.00 0.25
LRCX 170616P00080000 P 06/16/17 80.0 0.05 0.25
LRCX 170616P00082500 P 06/16/17 82.5 0.00 0.30
LRCX 170616P00085000 P 06/16/17 85.0 0.00 0.30
LRCX 170616P00087500 P 06/16/17 87.5 0.05 0.30
LRCX 170616P00090000 P 06/16/17 90.0 0.05 0.35
LRCX 170616P00092500 P 06/16/17 92.5 0.10 0.50
LRCX 170616P00095000 P 06/16/17 95.0 0.15 0.50
LRCX 170616P00097500 P 06/16/17 97.5 0.20 0.60
LRCX 170616P00100000 P 06/16/17 100.0 0.35 0.60
LRCX 170616P00105000 P 06/16/17 105.0 0.55 0.80
LRCX 170616P00110000 P 06/16/17 110.0 0.90 1.25
LRCX 170616P00115000 P 06/16/17 115.0 1.55 2.10
LRCX 170616P00120000 P 06/16/17 120.0 2.65 3.10
LRCX 170616P00125000 P 06/16/17 125.0 4.30 4.90
LRCX 170616P00130000 P 06/16/17 130.0 6.60 7.30
LRCX 170616P00135000 P 06/16/17 135.0 9.40 11.30
LRCX 170616P00140000 P 06/16/17 140.0 13.20 15.80
LRCX 170616P00145000 P 06/16/17 145.0 17.10 20.10
LRCX 170616P00150000 P 06/16/17 150.0 21.70 23.80
LRCX 170915C00060000 C 09/15/17 60.0 66.10 69.50
LRCX 170915C00065000 C 09/15/17 65.0 61.10 64.30
LRCX 170915C00070000 C 09/15/17 70.0 56.10 59.40
LRCX 170915C00075000 C 09/15/17 75.0 51.10 54.40
LRCX 170915C00080000 C 09/15/17 80.0 46.30 49.40
LRCX 170915C00085000 C 09/15/17 85.0 41.40 44.50
LRCX 170915C00090000 C 09/15/17 90.0 36.60 39.80
LRCX 170915C00095000 C 09/15/17 95.0 31.90 35.00
LRCX 170915C00100000 C 09/15/17 100.0 27.30 30.40
LRCX 170915C00105000 C 09/15/17 105.0 23.00 26.00
LRCX 170915C00110000 C 09/15/17 110.0 18.70 21.40
LRCX 170915C00115000 C 09/15/17 115.0 15.30 17.40
LRCX 170915C00120000 C 09/15/17 120.0 12.90 14.00
LRCX 170915C00125000 C 09/15/17 125.0 9.70 10.70
LRCX 170915C00130000 C 09/15/17 130.0 7.20 8.00
LRCX 170915C00135000 C 09/15/17 135.0 4.80 6.00
LRCX 170915C00140000 C 09/15/17 140.0 3.30 4.20
LRCX 170915C00145000 C 09/15/17 145.0 2.10 2.80
LRCX 170915C00150000 C 09/15/17 150.0 1.25 1.80
LRCX 170915C00155000 C 09/15/17 155.0 0.75 1.25
LRCX 170915C00160000 C 09/15/17 160.0 0.40 0.90
LRCX 170915C00165000 C 09/15/17 165.0 0.20 0.60
LRCX 170915P00060000 P 09/15/17 60.0 0.00 0.30
LRCX 170915P00065000 P 09/15/17 65.0 0.00 0.45
LRCX 170915P00070000 P 09/15/17 70.0 0.05 0.45
LRCX 170915P00075000 P 09/15/17 75.0 0.05 0.55
LRCX 170915P00080000 P 09/15/17 80.0 0.15 0.65
LRCX 170915P00085000 P 09/15/17 85.0 0.30 0.80
LRCX 170915P00090000 P 09/15/17 90.0 0.55 1.00
LRCX 170915P00095000 P 09/15/17 95.0 0.85 1.25
LRCX 170915P00100000 P 09/15/17 100.0 1.30 1.80
LRCX 170915P00105000 P 09/15/17 105.0 1.80 2.40
LRCX 170915P00110000 P 09/15/17 110.0 2.55 3.40
LRCX 170915P00115000 P 09/15/17 115.0 3.60 4.30
LRCX 170915P00120000 P 09/15/17 120.0 5.20 5.90
LRCX 170915P00125000 P 09/15/17 125.0 7.10 8.00
LRCX 170915P00130000 P 09/15/17 130.0 9.50 10.20
LRCX 170915P00135000 P 09/15/17 135.0 12.50 13.10
LRCX 170915P00140000 P 09/15/17 140.0 15.20 17.20
LRCX 170915P00145000 P 09/15/17 145.0 18.90 21.40
LRCX 170915P00150000 P 09/15/17 150.0 22.90 25.80
LRCX 170915P00155000 P 09/15/17 155.0 27.20 30.20
LRCX 170915P00160000 P 09/15/17 160.0 31.60 34.80
LRCX 170915P00165000 P 09/15/17 165.0 36.30 38.90
LRCX 180119C00035000 C 01/19/18 35.0 91.10 94.90
LRCX 180119C00037500 C 01/19/18 37.5 88.10 92.70
LRCX 180119C00040000 C 01/19/18 40.0 85.70 90.30
LRCX 180119C00042500 C 01/19/18 42.5 83.10 87.70
LRCX 180119C00045000 C 01/19/18 45.0 80.70 85.30
LRCX 180119C00047500 C 01/19/18 47.5 78.20 82.70
LRCX 180119C00050000 C 01/19/18 50.0 75.80 79.50
LRCX 180119C00055000 C 01/19/18 55.0 71.10 74.40
LRCX 180119C00057500 C 01/19/18 57.5 68.40 72.00
LRCX 180119C00060000 C 01/19/18 60.0 65.90 69.60
LRCX 180119C00062500 C 01/19/18 62.5 63.40 67.10
LRCX 180119C00065000 C 01/19/18 65.0 61.10 64.70
LRCX 180119C00067500 C 01/19/18 67.5 58.70 62.10
LRCX 180119C00070000 C 01/19/18 70.0 56.30 60.00
LRCX 180119C00072500 C 01/19/18 72.5 53.90 57.50
LRCX 180119C00075000 C 01/19/18 75.0 51.50 55.30
LRCX 180119C00077500 C 01/19/18 77.5 49.10 52.70
LRCX 180119C00080000 C 01/19/18 80.0 46.70 50.30
LRCX 180119C00082500 C 01/19/18 82.5 44.30 47.70
LRCX 180119C00085000 C 01/19/18 85.0 42.10 45.40
LRCX 180119C00087500 C 01/19/18 87.5 39.70 43.10
LRCX 180119C00090000 C 01/19/18 90.0 37.50 40.90
LRCX 180119C00092500 C 01/19/18 92.5 35.30 38.50
LRCX 180119C00095000 C 01/19/18 95.0 33.10 35.90
LRCX 180119C00097500 C 01/19/18 97.5 30.90 34.00
LRCX 180119C00100000 C 01/19/18 100.0 30.10 31.50
LRCX 180119C00105000 C 01/19/18 105.0 24.90 27.40
LRCX 180119C00110000 C 01/19/18 110.0 20.90 24.10
LRCX 180119C00115000 C 01/19/18 115.0 17.50 20.20
LRCX 180119C00120000 C 01/19/18 120.0 15.30 16.90
LRCX 180119C00125000 C 01/19/18 125.0 12.10 13.80
LRCX 180119C00130000 C 01/19/18 130.0 10.00 11.30
LRCX 180119C00135000 C 01/19/18 135.0 7.40 9.00
LRCX 180119C00140000 C 01/19/18 140.0 5.50 7.40
LRCX 180119C00145000 C 01/19/18 145.0 4.70 5.50
LRCX 180119C00150000 C 01/19/18 150.0 3.20 4.30
LRCX 180119C00155000 C 01/19/18 155.0 2.25 3.10
LRCX 180119C00160000 C 01/19/18 160.0 1.65 2.40
LRCX 180119C00165000 C 01/19/18 165.0 1.10 1.75
LRCX 180119C00170000 C 01/19/18 170.0 0.75 1.35
LRCX 180119P00035000 P 01/19/18 35.0 0.00 0.10
LRCX 180119P00037500 P 01/19/18 37.5 0.00 0.15
LRCX 180119P00040000 P 01/19/18 40.0 0.00 0.20
LRCX 180119P00042500 P 01/19/18 42.5 0.00 0.25
LRCX 180119P00045000 P 01/19/18 45.0 0.00 0.30
LRCX 180119P00047500 P 01/19/18 47.5 0.00 0.40
LRCX 180119P00050000 P 01/19/18 50.0 0.00 0.20
LRCX 180119P00055000 P 01/19/18 55.0 0.05 0.55
LRCX 180119P00057500 P 01/19/18 57.5 0.10 0.60
LRCX 180119P00060000 P 01/19/18 60.0 0.10 0.50
LRCX 180119P00062500 P 01/19/18 62.5 0.10 0.70
LRCX 180119P00065000 P 01/19/18 65.0 0.20 0.75
LRCX 180119P00067500 P 01/19/18 67.5 0.25 1.00
LRCX 180119P00070000 P 01/19/18 70.0 0.30 0.75
LRCX 180119P00072500 P 01/19/18 72.5 0.45 1.00
LRCX 180119P00075000 P 01/19/18 75.0 0.50 1.10
LRCX 180119P00077500 P 01/19/18 77.5 0.60 1.25
LRCX 180119P00080000 P 01/19/18 80.0 0.70 1.25
LRCX 180119P00082500 P 01/19/18 82.5 1.00 1.65
LRCX 180119P00085000 P 01/19/18 85.0 1.15 1.65
LRCX 180119P00087500 P 01/19/18 87.5 1.30 2.10
LRCX 180119P00090000 P 01/19/18 90.0 1.45 2.40
LRCX 180119P00092500 P 01/19/18 92.5 1.75 2.55
LRCX 180119P00095000 P 01/19/18 95.0 2.05 2.80
LRCX 180119P00097500 P 01/19/18 97.5 2.40 3.10
LRCX 180119P00100000 P 01/19/18 100.0 2.75 3.60
LRCX 180119P00105000 P 01/19/18 105.0 3.50 4.10
LRCX 180119P00110000 P 01/19/18 110.0 4.60 5.30
LRCX 180119P00115000 P 01/19/18 115.0 6.10 6.80
LRCX 180119P00120000 P 01/19/18 120.0 7.80 9.60
LRCX 180119P00125000 P 01/19/18 125.0 9.90 11.60
LRCX 180119P00130000 P 01/19/18 130.0 12.20 14.10
LRCX 180119P00135000 P 01/19/18 135.0 15.00 17.10
LRCX 180119P00140000 P 01/19/18 140.0 18.20 20.20
LRCX 180119P00145000 P 01/19/18 145.0 21.30 23.20
LRCX 180119P00150000 P 01/19/18 150.0 24.70 27.60
LRCX 180119P00155000 P 01/19/18 155.0 29.00 31.80
LRCX 180119P00160000 P 01/19/18 160.0 33.10 36.00
LRCX 180119P00165000 P 01/19/18 165.0 37.50 40.40
LRCX 180119P00170000 P 01/19/18 170.0 41.50 45.00
LRCX 190118C00055000 C 01/18/19 55.0 71.00 75.00
LRCX 190118C00060000 C 01/18/19 60.0 66.30 70.10
LRCX 190118C00065000 C 01/18/19 65.0 61.70 66.00
LRCX 190118C00070000 C 01/18/19 70.0 57.50 61.00
LRCX 190118C00075000 C 01/18/19 75.0 53.10 56.50
LRCX 190118C00080000 C 01/18/19 80.0 48.90 51.80
LRCX 190118C00085000 C 01/18/19 85.0 44.90 47.70
LRCX 190118C00087500 C 01/18/19 87.5 42.70 45.70
LRCX 190118C00090000 C 01/18/19 90.0 40.70 43.80
LRCX 190118C00092500 C 01/18/19 92.5 38.90 41.90
LRCX 190118C00095000 C 01/18/19 95.0 36.90 39.40
LRCX 190118C00097500 C 01/18/19 97.5 35.10 38.20
LRCX 190118C00100000 C 01/18/19 100.0 33.30 36.30
LRCX 190118C00105000 C 01/18/19 105.0 29.70 32.40
LRCX 190118C00110000 C 01/18/19 110.0 26.30 29.10
LRCX 190118C00115000 C 01/18/19 115.0 24.70 26.20
LRCX 190118C00120000 C 01/18/19 120.0 20.30 23.60
LRCX 190118C00125000 C 01/18/19 125.0 17.90 20.30
LRCX 190118C00130000 C 01/18/19 130.0 15.40 17.90
LRCX 190118C00135000 C 01/18/19 135.0 13.40 15.70
LRCX 190118C00140000 C 01/18/19 140.0 11.50 13.80
LRCX 190118C00145000 C 01/18/19 145.0 9.80 11.80
LRCX 190118C00150000 C 01/18/19 150.0 8.30 10.50
LRCX 190118C00155000 C 01/18/19 155.0 6.90 8.60
LRCX 190118C00160000 C 01/18/19 160.0 5.80 7.40
LRCX 190118C00165000 C 01/18/19 165.0 4.80 6.30
LRCX 190118C00170000 C 01/18/19 170.0 3.90 5.40
LRCX 190118C00175000 C 01/18/19 175.0 3.30 4.40
LRCX 190118C00180000 C 01/18/19 180.0 2.70 3.80
LRCX 190118P00055000 P 01/18/19 55.0 1.05 1.50
LRCX 190118P00060000 P 01/18/19 60.0 0.95 1.70
LRCX 190118P00065000 P 01/18/19 65.0 1.70 2.20
LRCX 190118P00070000 P 01/18/19 70.0 1.90 2.60
LRCX 190118P00075000 P 01/18/19 75.0 2.50 3.30
LRCX 190118P00080000 P 01/18/19 80.0 3.00 4.00
LRCX 190118P00085000 P 01/18/19 85.0 3.80 4.80
LRCX 190118P00087500 P 01/18/19 87.5 4.20 5.90
LRCX 190118P00090000 P 01/18/19 90.0 4.90 5.90
LRCX 190118P00092500 P 01/18/19 92.5 5.20 6.60
LRCX 190118P00095000 P 01/18/19 95.0 5.80 6.90
LRCX 190118P00097500 P 01/18/19 97.5 6.40 7.60
LRCX 190118P00100000 P 01/18/19 100.0 7.00 7.90
LRCX 190118P00105000 P 01/18/19 105.0 8.60 9.80
LRCX 190118P00110000 P 01/18/19 110.0 10.20 11.60
LRCX 190118P00115000 P 01/18/19 115.0 11.80 13.40
LRCX 190118P00120000 P 01/18/19 120.0 13.80 15.70
LRCX 190118P00125000 P 01/18/19 125.0 16.20 17.10
LRCX 190118P00130000 P 01/18/19 130.0 18.60 20.50
LRCX 190118P00135000 P 01/18/19 135.0 21.00 23.50
LRCX 190118P00140000 P 01/18/19 140.0 23.80 26.40
LRCX 190118P00145000 P 01/18/19 145.0 26.90 29.40
LRCX 190118P00150000 P 01/18/19 150.0 30.00 32.50
LRCX 190118P00155000 P 01/18/19 155.0 33.90 36.20
LRCX 190118P00160000 P 01/18/19 160.0 36.70 39.80
LRCX 190118P00165000 P 01/18/19 165.0 40.40 43.80
LRCX 190118P00170000 P 01/18/19 170.0 44.50 47.80
LRCX 190118P00175000 P 01/18/19 175.0 48.60 51.80
LRCX 190118P00180000 P 01/18/19 180.0 53.40 56.20

OPRA data is delayed 15 minutes.