Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Lam Research Corporation (LRCX)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 161021C00045000 C 10/21/16 45.0 45.10 49.40
LRCX 161021C00050000 C 10/21/16 50.0 40.20 43.90
LRCX 161021C00055000 C 10/21/16 55.0 35.20 38.80
LRCX 161021C00060000 C 10/21/16 60.0 30.20 33.70
LRCX 161021C00065000 C 10/21/16 65.0 25.20 28.60
LRCX 161021C00070000 C 10/21/16 70.0 20.90 23.30
LRCX 161021C00075000 C 10/21/16 75.0 16.00 18.30
LRCX 161021C00080000 C 10/21/16 80.0 11.20 13.80
LRCX 161021C00085000 C 10/21/16 85.0 7.20 8.60
LRCX 161021C00087500 C 10/21/16 87.5 5.50 7.10
LRCX 161021C00090000 C 10/21/16 90.0 4.10 4.30
LRCX 161021C00092500 C 10/21/16 92.5 2.40 2.80
LRCX 161021C00095000 C 10/21/16 95.0 1.40 1.65
LRCX 161021C00097500 C 10/21/16 97.5 0.70 0.90
LRCX 161021C00100000 C 10/21/16 100.0 0.20 0.50
LRCX 161021C00105000 C 10/21/16 105.0 0.05 0.35
LRCX 161021C00110000 C 10/21/16 110.0 0.00 0.50
LRCX 161021C00115000 C 10/21/16 115.0 0.00 0.30
LRCX 161021C00120000 C 10/21/16 120.0 0.00 0.30
LRCX 161021C00125000 C 10/21/16 125.0 0.00 0.30
LRCX 161021C00130000 C 10/21/16 130.0 0.00 0.30
LRCX 161021C00135000 C 10/21/16 135.0 0.00 0.30
LRCX 161021P00045000 P 10/21/16 45.0 0.00 0.30
LRCX 161021P00050000 P 10/21/16 50.0 0.00 0.30
LRCX 161021P00055000 P 10/21/16 55.0 0.00 0.30
LRCX 161021P00060000 P 10/21/16 60.0 0.00 0.30
LRCX 161021P00065000 P 10/21/16 65.0 0.00 0.35
LRCX 161021P00070000 P 10/21/16 70.0 0.00 0.35
LRCX 161021P00075000 P 10/21/16 75.0 0.00 0.40
LRCX 161021P00080000 P 10/21/16 80.0 0.10 0.55
LRCX 161021P00085000 P 10/21/16 85.0 0.45 1.05
LRCX 161021P00087500 P 10/21/16 87.5 0.80 1.05
LRCX 161021P00090000 P 10/21/16 90.0 1.45 1.70
LRCX 161021P00092500 P 10/21/16 92.5 2.40 2.80
LRCX 161021P00095000 P 10/21/16 95.0 3.70 4.70
LRCX 161021P00097500 P 10/21/16 97.5 5.20 7.00
LRCX 161021P00100000 P 10/21/16 100.0 7.30 9.40
LRCX 161021P00105000 P 10/21/16 105.0 11.60 14.20
LRCX 161021P00110000 P 10/21/16 110.0 16.60 19.10
LRCX 161021P00115000 P 10/21/16 115.0 21.50 24.80
LRCX 161021P00120000 P 10/21/16 120.0 26.40 29.80
LRCX 161021P00125000 P 10/21/16 125.0 31.00 34.80
LRCX 161021P00130000 P 10/21/16 130.0 36.30 39.80
LRCX 161021P00135000 P 10/21/16 135.0 41.00 44.80
LRCX 161118C00050000 C 11/18/16 50.0 40.60 43.30
LRCX 161118C00055000 C 11/18/16 55.0 35.60 38.70
LRCX 161118C00060000 C 11/18/16 60.0 30.70 34.20
LRCX 161118C00065000 C 11/18/16 65.0 25.70 28.50
LRCX 161118C00070000 C 11/18/16 70.0 20.80 23.50
LRCX 161118C00075000 C 11/18/16 75.0 16.40 18.70
LRCX 161118C00080000 C 11/18/16 80.0 11.90 13.60
LRCX 161118C00085000 C 11/18/16 85.0 8.50 9.30
LRCX 161118C00087500 C 11/18/16 87.5 7.00 7.30
LRCX 161118C00090000 C 11/18/16 90.0 5.30 5.70
LRCX 161118C00092500 C 11/18/16 92.5 3.90 4.20
LRCX 161118C00095000 C 11/18/16 95.0 2.70 2.95
LRCX 161118C00097500 C 11/18/16 97.5 1.80 2.00
LRCX 161118C00100000 C 11/18/16 100.0 1.10 1.30
LRCX 161118C00105000 C 11/18/16 105.0 0.25 0.65
LRCX 161118C00110000 C 11/18/16 110.0 0.00 0.45
LRCX 161118C00115000 C 11/18/16 115.0 0.00 0.50
LRCX 161118C00120000 C 11/18/16 120.0 0.00 0.50
LRCX 161118C00125000 C 11/18/16 125.0 0.00 0.30
LRCX 161118C00130000 C 11/18/16 130.0 0.00 0.50
LRCX 161118C00135000 C 11/18/16 135.0 0.00 0.30
LRCX 161118C00140000 C 11/18/16 140.0 0.00 0.30
LRCX 161118P00050000 P 11/18/16 50.0 0.00 0.50
LRCX 161118P00055000 P 11/18/16 55.0 0.00 0.35
LRCX 161118P00060000 P 11/18/16 60.0 0.00 0.35
LRCX 161118P00065000 P 11/18/16 65.0 0.00 0.50
LRCX 161118P00070000 P 11/18/16 70.0 0.10 0.50
LRCX 161118P00075000 P 11/18/16 75.0 0.30 0.60
LRCX 161118P00080000 P 11/18/16 80.0 0.65 1.15
LRCX 161118P00085000 P 11/18/16 85.0 1.40 1.70
LRCX 161118P00087500 P 11/18/16 87.5 1.95 2.30
LRCX 161118P00090000 P 11/18/16 90.0 2.75 3.20
LRCX 161118P00092500 P 11/18/16 92.5 3.70 4.20
LRCX 161118P00095000 P 11/18/16 95.0 5.00 5.50
LRCX 161118P00097500 P 11/18/16 97.5 6.60 7.70
LRCX 161118P00100000 P 11/18/16 100.0 8.30 9.90
LRCX 161118P00105000 P 11/18/16 105.0 12.40 14.40
LRCX 161118P00110000 P 11/18/16 110.0 16.50 19.20
LRCX 161118P00115000 P 11/18/16 115.0 21.50 24.20
LRCX 161118P00120000 P 11/18/16 120.0 26.30 29.80
LRCX 161118P00125000 P 11/18/16 125.0 31.30 34.80
LRCX 161118P00130000 P 11/18/16 130.0 36.30 39.80
LRCX 161118P00135000 P 11/18/16 135.0 41.30 44.80
LRCX 161118P00140000 P 11/18/16 140.0 46.30 49.80
LRCX 161216C00042500 C 12/16/16 42.5 47.90 51.30
LRCX 161216C00045000 C 12/16/16 45.0 45.20 48.90
LRCX 161216C00047500 C 12/16/16 47.5 42.70 46.40
LRCX 161216C00050000 C 12/16/16 50.0 40.70 43.70
LRCX 161216C00055000 C 12/16/16 55.0 35.30 38.50
LRCX 161216C00060000 C 12/16/16 60.0 30.70 33.40
LRCX 161216C00065000 C 12/16/16 65.0 25.80 28.50
LRCX 161216C00067500 C 12/16/16 67.5 23.70 25.80
LRCX 161216C00070000 C 12/16/16 70.0 21.10 23.90
LRCX 161216C00072500 C 12/16/16 72.5 19.00 21.10
LRCX 161216C00075000 C 12/16/16 75.0 16.70 18.60
LRCX 161216C00077500 C 12/16/16 77.5 14.40 16.40
LRCX 161216C00080000 C 12/16/16 80.0 12.20 14.10
LRCX 161216C00082500 C 12/16/16 82.5 10.30 12.00
LRCX 161216C00085000 C 12/16/16 85.0 9.20 9.90
LRCX 161216C00087500 C 12/16/16 87.5 7.50 8.00
LRCX 161216C00090000 C 12/16/16 90.0 5.90 6.30
LRCX 161216C00092500 C 12/16/16 92.5 4.40 4.90
LRCX 161216C00095000 C 12/16/16 95.0 3.20 3.70
LRCX 161216C00097500 C 12/16/16 97.5 2.35 2.65
LRCX 161216C00100000 C 12/16/16 100.0 1.50 1.85
LRCX 161216C00105000 C 12/16/16 105.0 0.55 0.85
LRCX 161216C00110000 C 12/16/16 110.0 0.15 0.50
LRCX 161216C00115000 C 12/16/16 115.0 0.05 0.25
LRCX 161216C00120000 C 12/16/16 120.0 0.00 0.15
LRCX 161216P00042500 P 12/16/16 42.5 0.00 0.10
LRCX 161216P00045000 P 12/16/16 45.0 0.00 0.10
LRCX 161216P00047500 P 12/16/16 47.5 0.00 0.10
LRCX 161216P00050000 P 12/16/16 50.0 0.00 0.10
LRCX 161216P00055000 P 12/16/16 55.0 0.05 0.20
LRCX 161216P00060000 P 12/16/16 60.0 0.00 0.30
LRCX 161216P00065000 P 12/16/16 65.0 0.10 0.40
LRCX 161216P00067500 P 12/16/16 67.5 0.20 0.55
LRCX 161216P00070000 P 12/16/16 70.0 0.30 0.65
LRCX 161216P00072500 P 12/16/16 72.5 0.40 0.80
LRCX 161216P00075000 P 12/16/16 75.0 0.60 1.00
LRCX 161216P00077500 P 12/16/16 77.5 0.75 1.20
LRCX 161216P00080000 P 12/16/16 80.0 1.05 1.50
LRCX 161216P00082500 P 12/16/16 82.5 1.45 1.75
LRCX 161216P00085000 P 12/16/16 85.0 2.00 2.30
LRCX 161216P00087500 P 12/16/16 87.5 2.70 3.10
LRCX 161216P00090000 P 12/16/16 90.0 3.50 4.00
LRCX 161216P00092500 P 12/16/16 92.5 4.60 5.00
LRCX 161216P00095000 P 12/16/16 95.0 5.90 6.40
LRCX 161216P00097500 P 12/16/16 97.5 7.40 8.10
LRCX 161216P00100000 P 12/16/16 100.0 9.00 9.90
LRCX 161216P00105000 P 12/16/16 105.0 12.80 15.30
LRCX 161216P00110000 P 12/16/16 110.0 16.90 19.60
LRCX 161216P00115000 P 12/16/16 115.0 22.10 24.40
LRCX 161216P00120000 P 12/16/16 120.0 27.20 29.30
LRCX 170120C00032500 C 01/20/17 32.5 57.90 61.30
LRCX 170120C00035000 C 01/20/17 35.0 55.20 58.90
LRCX 170120C00037500 C 01/20/17 37.5 52.70 56.90
LRCX 170120C00040000 C 01/20/17 40.0 50.20 53.90
LRCX 170120C00042500 C 01/20/17 42.5 47.70 51.40
LRCX 170120C00045000 C 01/20/17 45.0 45.20 48.50
LRCX 170120C00047500 C 01/20/17 47.5 42.70 46.30
LRCX 170120C00050000 C 01/20/17 50.0 40.60 43.50
LRCX 170120C00055000 C 01/20/17 55.0 35.30 39.00
LRCX 170120C00057500 C 01/20/17 57.5 33.50 35.60
LRCX 170120C00060000 C 01/20/17 60.0 31.10 33.30
LRCX 170120C00062500 C 01/20/17 62.5 28.60 30.90
LRCX 170120C00065000 C 01/20/17 65.0 26.20 28.60
LRCX 170120C00067500 C 01/20/17 67.5 23.90 26.00
LRCX 170120C00070000 C 01/20/17 70.0 21.60 23.70
LRCX 170120C00072500 C 01/20/17 72.5 19.30 21.40
LRCX 170120C00075000 C 01/20/17 75.0 17.30 18.80
LRCX 170120C00077500 C 01/20/17 77.5 14.80 16.70
LRCX 170120C00080000 C 01/20/17 80.0 13.30 14.50
LRCX 170120C00082500 C 01/20/17 82.5 10.90 12.50
LRCX 170120C00085000 C 01/20/17 85.0 9.80 10.50
LRCX 170120C00087500 C 01/20/17 87.5 8.30 8.70
LRCX 170120C00090000 C 01/20/17 90.0 6.60 7.10
LRCX 170120C00092500 C 01/20/17 92.5 5.20 5.60
LRCX 170120C00095000 C 01/20/17 95.0 4.00 4.40
LRCX 170120C00097500 C 01/20/17 97.5 3.00 3.40
LRCX 170120C00100000 C 01/20/17 100.0 2.10 2.50
LRCX 170120C00105000 C 01/20/17 105.0 1.00 1.30
LRCX 170120C00110000 C 01/20/17 110.0 0.40 0.80
LRCX 170120C00115000 C 01/20/17 115.0 0.15 0.50
LRCX 170120C00120000 C 01/20/17 120.0 0.05 0.25
LRCX 170120C00125000 C 01/20/17 125.0 0.00 0.15
LRCX 170120P00032500 P 01/20/17 32.5 0.00 0.10
LRCX 170120P00035000 P 01/20/17 35.0 0.00 0.10
LRCX 170120P00037500 P 01/20/17 37.5 0.00 0.10
LRCX 170120P00040000 P 01/20/17 40.0 0.00 0.10
LRCX 170120P00042500 P 01/20/17 42.5 0.00 0.10
LRCX 170120P00045000 P 01/20/17 45.0 0.00 0.10
LRCX 170120P00047500 P 01/20/17 47.5 0.00 0.15
LRCX 170120P00050000 P 01/20/17 50.0 0.00 0.20
LRCX 170120P00055000 P 01/20/17 55.0 0.05 0.30
LRCX 170120P00057500 P 01/20/17 57.5 0.10 0.40
LRCX 170120P00060000 P 01/20/17 60.0 0.15 0.45
LRCX 170120P00062500 P 01/20/17 62.5 0.15 0.50
LRCX 170120P00065000 P 01/20/17 65.0 0.30 0.65
LRCX 170120P00067500 P 01/20/17 67.5 0.40 0.80
LRCX 170120P00070000 P 01/20/17 70.0 0.50 0.90
LRCX 170120P00072500 P 01/20/17 72.5 0.70 1.15
LRCX 170120P00075000 P 01/20/17 75.0 0.90 1.35
LRCX 170120P00077500 P 01/20/17 77.5 1.20 1.65
LRCX 170120P00080000 P 01/20/17 80.0 1.55 1.90
LRCX 170120P00082500 P 01/20/17 82.5 2.00 2.35
LRCX 170120P00085000 P 01/20/17 85.0 2.60 3.00
LRCX 170120P00087500 P 01/20/17 87.5 3.40 3.80
LRCX 170120P00090000 P 01/20/17 90.0 4.20 4.70
LRCX 170120P00092500 P 01/20/17 92.5 5.30 5.90
LRCX 170120P00095000 P 01/20/17 95.0 6.60 7.20
LRCX 170120P00097500 P 01/20/17 97.5 8.00 8.70
LRCX 170120P00100000 P 01/20/17 100.0 9.70 10.40
LRCX 170120P00105000 P 01/20/17 105.0 13.40 15.30
LRCX 170120P00110000 P 01/20/17 110.0 17.30 19.80
LRCX 170120P00115000 P 01/20/17 115.0 21.10 24.90
LRCX 170120P00120000 P 01/20/17 120.0 27.30 29.30
LRCX 170120P00125000 P 01/20/17 125.0 32.10 34.30
LRCX 170317C00037500 C 03/17/17 37.5 52.70 56.40
LRCX 170317C00040000 C 03/17/17 40.0 50.10 53.90
LRCX 170317C00042500 C 03/17/17 42.5 47.80 51.40
LRCX 170317C00045000 C 03/17/17 45.0 45.30 48.70
LRCX 170317C00047500 C 03/17/17 47.5 43.10 46.20
LRCX 170317C00050000 C 03/17/17 50.0 40.40 43.70
LRCX 170317C00055000 C 03/17/17 55.0 35.50 38.70
LRCX 170317C00060000 C 03/17/17 60.0 30.70 33.80
LRCX 170317C00065000 C 03/17/17 65.0 26.50 29.30
LRCX 170317C00067500 C 03/17/17 67.5 24.20 26.80
LRCX 170317C00070000 C 03/17/17 70.0 21.90 24.30
LRCX 170317C00072500 C 03/17/17 72.5 19.70 22.00
LRCX 170317C00075000 C 03/17/17 75.0 17.60 19.50
LRCX 170317C00077500 C 03/17/17 77.5 15.70 17.90
LRCX 170317C00080000 C 03/17/17 80.0 13.60 15.40
LRCX 170317C00082500 C 03/17/17 82.5 12.70 13.50
LRCX 170317C00085000 C 03/17/17 85.0 10.90 11.70
LRCX 170317C00087500 C 03/17/17 87.5 9.40 10.10
LRCX 170317C00090000 C 03/17/17 90.0 7.70 8.50
LRCX 170317C00092500 C 03/17/17 92.5 6.50 7.20
LRCX 170317C00095000 C 03/17/17 95.0 5.20 5.90
LRCX 170317C00097500 C 03/17/17 97.5 4.10 4.80
LRCX 170317C00100000 C 03/17/17 100.0 3.20 3.90
LRCX 170317C00105000 C 03/17/17 105.0 1.90 2.40
LRCX 170317C00110000 C 03/17/17 110.0 1.05 1.50
LRCX 170317C00115000 C 03/17/17 115.0 0.45 0.95
LRCX 170317C00120000 C 03/17/17 120.0 0.30 0.60
LRCX 170317C00125000 C 03/17/17 125.0 0.10 0.35
LRCX 170317C00130000 C 03/17/17 130.0 0.00 0.25
LRCX 170317P00037500 P 03/17/17 37.5 0.00 0.25
LRCX 170317P00040000 P 03/17/17 40.0 0.00 0.15
LRCX 170317P00042500 P 03/17/17 42.5 0.00 0.20
LRCX 170317P00045000 P 03/17/17 45.0 0.00 0.25
LRCX 170317P00047500 P 03/17/17 47.5 0.05 0.30
LRCX 170317P00050000 P 03/17/17 50.0 0.05 0.40
LRCX 170317P00055000 P 03/17/17 55.0 0.20 0.60
LRCX 170317P00060000 P 03/17/17 60.0 0.35 0.80
LRCX 170317P00065000 P 03/17/17 65.0 0.70 1.15
LRCX 170317P00067500 P 03/17/17 67.5 0.85 1.35
LRCX 170317P00070000 P 03/17/17 70.0 1.10 1.45
LRCX 170317P00072500 P 03/17/17 72.5 1.35 1.80
LRCX 170317P00075000 P 03/17/17 75.0 1.65 2.25
LRCX 170317P00077500 P 03/17/17 77.5 2.10 2.40
LRCX 170317P00080000 P 03/17/17 80.0 2.60 2.90
LRCX 170317P00082500 P 03/17/17 82.5 3.20 3.60
LRCX 170317P00085000 P 03/17/17 85.0 3.90 4.40
LRCX 170317P00087500 P 03/17/17 87.5 4.70 5.20
LRCX 170317P00090000 P 03/17/17 90.0 5.70 6.20
LRCX 170317P00092500 P 03/17/17 92.5 6.70 7.40
LRCX 170317P00095000 P 03/17/17 95.0 8.00 8.60
LRCX 170317P00097500 P 03/17/17 97.5 9.50 10.20
LRCX 170317P00100000 P 03/17/17 100.0 11.00 12.00
LRCX 170317P00105000 P 03/17/17 105.0 14.50 16.40
LRCX 170317P00110000 P 03/17/17 110.0 18.50 20.50
LRCX 170317P00115000 P 03/17/17 115.0 23.00 25.00
LRCX 170317P00120000 P 03/17/17 120.0 27.40 29.80
LRCX 170317P00125000 P 03/17/17 125.0 31.90 35.20
LRCX 170317P00130000 P 03/17/17 130.0 37.10 39.50
LRCX 170616C00037500 C 06/16/17 37.5 52.80 56.10
LRCX 170616C00040000 C 06/16/17 40.0 50.10 53.90
LRCX 170616C00042500 C 06/16/17 42.5 47.70 51.30
LRCX 170616C00045000 C 06/16/17 45.0 45.40 49.20
LRCX 170616C00047500 C 06/16/17 47.5 42.90 46.40
LRCX 170616C00050000 C 06/16/17 50.0 40.60 44.10
LRCX 170616C00055000 C 06/16/17 55.0 35.70 39.30
LRCX 170616C00060000 C 06/16/17 60.0 31.50 34.00
LRCX 170616C00065000 C 06/16/17 65.0 27.00 29.40
LRCX 170616C00067500 C 06/16/17 67.5 24.80 27.30
LRCX 170616C00070000 C 06/16/17 70.0 22.60 24.70
LRCX 170616C00072500 C 06/16/17 72.5 20.70 22.80
LRCX 170616C00075000 C 06/16/17 75.0 18.70 20.50
LRCX 170616C00077500 C 06/16/17 77.5 16.80 18.70
LRCX 170616C00080000 C 06/16/17 80.0 15.80 16.70
LRCX 170616C00082500 C 06/16/17 82.5 14.00 14.90
LRCX 170616C00085000 C 06/16/17 85.0 12.30 13.30
LRCX 170616C00087500 C 06/16/17 87.5 11.10 11.70
LRCX 170616C00090000 C 06/16/17 90.0 9.40 10.20
LRCX 170616C00092500 C 06/16/17 92.5 8.10 8.80
LRCX 170616C00095000 C 06/16/17 95.0 6.80 7.50
LRCX 170616C00097500 C 06/16/17 97.5 5.70 6.50
LRCX 170616C00100000 C 06/16/17 100.0 4.80 5.50
LRCX 170616C00105000 C 06/16/17 105.0 3.30 3.90
LRCX 170616C00110000 C 06/16/17 110.0 2.10 2.70
LRCX 170616C00115000 C 06/16/17 115.0 1.35 1.85
LRCX 170616C00120000 C 06/16/17 120.0 0.75 1.25
LRCX 170616C00125000 C 06/16/17 125.0 0.40 0.90
LRCX 170616C00130000 C 06/16/17 130.0 0.25 0.65
LRCX 170616P00037500 P 06/16/17 37.5 0.00 0.30
LRCX 170616P00040000 P 06/16/17 40.0 0.05 0.35
LRCX 170616P00042500 P 06/16/17 42.5 0.10 0.45
LRCX 170616P00045000 P 06/16/17 45.0 0.15 0.55
LRCX 170616P00047500 P 06/16/17 47.5 0.20 0.60
LRCX 170616P00050000 P 06/16/17 50.0 0.30 0.75
LRCX 170616P00055000 P 06/16/17 55.0 0.55 1.00
LRCX 170616P00060000 P 06/16/17 60.0 0.90 1.30
LRCX 170616P00065000 P 06/16/17 65.0 1.30 1.80
LRCX 170616P00067500 P 06/16/17 67.5 1.60 2.15
LRCX 170616P00070000 P 06/16/17 70.0 2.00 2.50
LRCX 170616P00072500 P 06/16/17 72.5 2.30 3.00
LRCX 170616P00075000 P 06/16/17 75.0 2.75 3.10
LRCX 170616P00077500 P 06/16/17 77.5 3.30 3.70
LRCX 170616P00080000 P 06/16/17 80.0 3.90 4.40
LRCX 170616P00082500 P 06/16/17 82.5 4.60 5.30
LRCX 170616P00085000 P 06/16/17 85.0 5.40 6.00
LRCX 170616P00087500 P 06/16/17 87.5 6.30 7.10
LRCX 170616P00090000 P 06/16/17 90.0 7.40 8.10
LRCX 170616P00092500 P 06/16/17 92.5 8.50 9.30
LRCX 170616P00095000 P 06/16/17 95.0 9.70 10.50
LRCX 170616P00097500 P 06/16/17 97.5 11.10 11.90
LRCX 170616P00100000 P 06/16/17 100.0 12.60 13.40
LRCX 170616P00105000 P 06/16/17 105.0 16.00 17.10
LRCX 170616P00110000 P 06/16/17 110.0 19.80 21.80
LRCX 170616P00115000 P 06/16/17 115.0 23.60 26.00
LRCX 170616P00120000 P 06/16/17 120.0 28.10 30.40
LRCX 170616P00125000 P 06/16/17 125.0 32.60 35.10
LRCX 170616P00130000 P 06/16/17 130.0 37.20 39.80
LRCX 180119C00035000 C 01/19/18 35.0 55.10 59.50
LRCX 180119C00037500 C 01/19/18 37.5 52.70 57.00
LRCX 180119C00040000 C 01/19/18 40.0 50.30 54.50
LRCX 180119C00042500 C 01/19/18 42.5 47.90 51.80
LRCX 180119C00045000 C 01/19/18 45.0 45.50 49.50
LRCX 180119C00047500 C 01/19/18 47.5 43.10 47.10
LRCX 180119C00050000 C 01/19/18 50.0 41.20 44.50
LRCX 180119C00055000 C 01/19/18 55.0 36.70 39.70
LRCX 180119C00057500 C 01/19/18 57.5 34.50 38.10
LRCX 180119C00060000 C 01/19/18 60.0 32.30 36.00
LRCX 180119C00062500 C 01/19/18 62.5 30.30 32.70
LRCX 180119C00065000 C 01/19/18 65.0 28.20 30.60
LRCX 180119C00067500 C 01/19/18 67.5 26.20 28.50
LRCX 180119C00070000 C 01/19/18 70.0 24.30 26.80
LRCX 180119C00072500 C 01/19/18 72.5 22.40 25.90
LRCX 180119C00075000 C 01/19/18 75.0 22.00 23.60
LRCX 180119C00077500 C 01/19/18 77.5 19.90 21.20
LRCX 180119C00080000 C 01/19/18 80.0 18.50 19.30
LRCX 180119C00082500 C 01/19/18 82.5 16.60 17.70
LRCX 180119C00085000 C 01/19/18 85.0 15.10 16.20
LRCX 180119C00087500 C 01/19/18 87.5 13.90 14.70
LRCX 180119C00090000 C 01/19/18 90.0 12.40 13.40
LRCX 180119C00092500 C 01/19/18 92.5 11.00 12.10
LRCX 180119C00095000 C 01/19/18 95.0 9.80 10.90
LRCX 180119C00097500 C 01/19/18 97.5 8.90 9.80
LRCX 180119C00100000 C 01/19/18 100.0 7.80 8.80
LRCX 180119C00105000 C 01/19/18 105.0 5.90 7.00
LRCX 180119C00110000 C 01/19/18 110.0 4.50 5.60
LRCX 180119C00115000 C 01/19/18 115.0 3.30 4.40
LRCX 180119C00120000 C 01/19/18 120.0 2.40 3.40
LRCX 180119C00125000 C 01/19/18 125.0 1.70 2.65
LRCX 180119C00130000 C 01/19/18 130.0 1.20 1.95
LRCX 180119C00135000 C 01/19/18 135.0 0.80 1.60
LRCX 180119C00140000 C 01/19/18 140.0 0.60 1.20
LRCX 180119P00035000 P 01/19/18 35.0 0.30 0.60
LRCX 180119P00037500 P 01/19/18 37.5 0.35 0.75
LRCX 180119P00040000 P 01/19/18 40.0 0.50 0.85
LRCX 180119P00042500 P 01/19/18 42.5 0.50 1.00
LRCX 180119P00045000 P 01/19/18 45.0 0.65 1.20
LRCX 180119P00047500 P 01/19/18 47.5 0.85 1.35
LRCX 180119P00050000 P 01/19/18 50.0 1.10 1.65
LRCX 180119P00055000 P 01/19/18 55.0 1.50 2.10
LRCX 180119P00057500 P 01/19/18 57.5 1.80 2.50
LRCX 180119P00060000 P 01/19/18 60.0 2.05 2.70
LRCX 180119P00062500 P 01/19/18 62.5 2.45 3.20
LRCX 180119P00065000 P 01/19/18 65.0 2.90 3.60
LRCX 180119P00067500 P 01/19/18 67.5 3.40 4.10
LRCX 180119P00070000 P 01/19/18 70.0 3.90 4.70
LRCX 180119P00072500 P 01/19/18 72.5 4.60 5.30
LRCX 180119P00075000 P 01/19/18 75.0 5.20 6.00
LRCX 180119P00077500 P 01/19/18 77.5 6.00 6.70
LRCX 180119P00080000 P 01/19/18 80.0 6.80 7.50
LRCX 180119P00082500 P 01/19/18 82.5 7.70 8.40
LRCX 180119P00085000 P 01/19/18 85.0 8.60 9.40
LRCX 180119P00087500 P 01/19/18 87.5 9.50 10.40
LRCX 180119P00090000 P 01/19/18 90.0 10.60 11.60
LRCX 180119P00092500 P 01/19/18 92.5 11.80 12.80
LRCX 180119P00095000 P 01/19/18 95.0 13.10 14.10
LRCX 180119P00097500 P 01/19/18 97.5 14.30 15.50
LRCX 180119P00100000 P 01/19/18 100.0 15.80 17.00
LRCX 180119P00105000 P 01/19/18 105.0 18.90 20.20
LRCX 180119P00110000 P 01/19/18 110.0 22.60 23.70
LRCX 180119P00115000 P 01/19/18 115.0 26.10 27.40
LRCX 180119P00120000 P 01/19/18 120.0 29.10 32.40
LRCX 180119P00125000 P 01/19/18 125.0 33.40 36.70
LRCX 180119P00130000 P 01/19/18 130.0 37.80 41.20
LRCX 180119P00135000 P 01/19/18 135.0 42.50 45.80
LRCX 180119P00140000 P 01/19/18 140.0 46.90 50.40

OPRA data is delayed 15 minutes.