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 (2016-07-01)Premium Content

Lam Research Corporation (LRCX)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LRCX 160819C00042500 C 08/19/16 42.5 48.60 50.40
LRCX 160819C00045000 C 08/19/16 45.0 45.20 49.20
LRCX 160819C00050000 C 08/19/16 50.0 39.80 43.90
LRCX 160819C00055000 C 08/19/16 55.0 35.20 39.10
LRCX 160819C00060000 C 08/19/16 60.0 30.30 34.00
LRCX 160819C00065000 C 08/19/16 65.0 24.80 28.00
LRCX 160819C00070000 C 08/19/16 70.0 21.20 23.30
LRCX 160819C00075000 C 08/19/16 75.0 16.30 17.80
LRCX 160819C00077500 C 08/19/16 77.5 12.40 15.40
LRCX 160819C00080000 C 08/19/16 80.0 11.40 12.80
LRCX 160819C00082500 C 08/19/16 82.5 8.80 10.60
LRCX 160819C00085000 C 08/19/16 85.0 7.50 8.10
LRCX 160819C00087500 C 08/19/16 87.5 5.50 6.10
LRCX 160819C00090000 C 08/19/16 90.0 3.80 4.20
LRCX 160819C00092500 C 08/19/16 92.5 2.50 2.80
LRCX 160819C00095000 C 08/19/16 95.0 1.45 1.95
LRCX 160819C00097500 C 08/19/16 97.5 0.75 0.90
LRCX 160819C00100000 C 08/19/16 100.0 0.30 0.50
LRCX 160819C00105000 C 08/19/16 105.0 0.00 0.25
LRCX 160819C00110000 C 08/19/16 110.0 0.00 0.25
LRCX 160819C00115000 C 08/19/16 115.0 0.00 0.20
LRCX 160819C00120000 C 08/19/16 120.0 0.00 0.05
LRCX 160819P00042500 P 08/19/16 42.5 0.00 0.20
LRCX 160819P00045000 P 08/19/16 45.0 0.00 0.20
LRCX 160819P00050000 P 08/19/16 50.0 0.00 0.20
LRCX 160819P00055000 P 08/19/16 55.0 0.00 0.20
LRCX 160819P00060000 P 08/19/16 60.0 0.00 0.20
LRCX 160819P00065000 P 08/19/16 65.0 0.00 0.05
LRCX 160819P00070000 P 08/19/16 70.0 0.00 0.15
LRCX 160819P00075000 P 08/19/16 75.0 0.05 0.20
LRCX 160819P00077500 P 08/19/16 77.5 0.00 0.35
LRCX 160819P00080000 P 08/19/16 80.0 0.15 0.35
LRCX 160819P00082500 P 08/19/16 82.5 0.30 0.40
LRCX 160819P00085000 P 08/19/16 85.0 0.65 0.80
LRCX 160819P00087500 P 08/19/16 87.5 1.05 1.25
LRCX 160819P00090000 P 08/19/16 90.0 1.85 2.05
LRCX 160819P00092500 P 08/19/16 92.5 2.95 3.20
LRCX 160819P00095000 P 08/19/16 95.0 4.40 4.70
LRCX 160819P00097500 P 08/19/16 97.5 5.80 7.00
LRCX 160819P00100000 P 08/19/16 100.0 7.90 9.10
LRCX 160819P00105000 P 08/19/16 105.0 12.40 15.30
LRCX 160819P00110000 P 08/19/16 110.0 16.50 20.00
LRCX 160819P00115000 P 08/19/16 115.0 21.10 25.30
LRCX 160819P00120000 P 08/19/16 120.0 27.20 28.80
LRCX 160916C00035000 C 09/16/16 35.0 55.90 57.80
LRCX 160916C00037500 C 09/16/16 37.5 52.20 55.40
LRCX 160916C00040000 C 09/16/16 40.0 49.80 54.00
LRCX 160916C00042500 C 09/16/16 42.5 47.30 51.60
LRCX 160916C00045000 C 09/16/16 45.0 44.70 47.90
LRCX 160916C00047500 C 09/16/16 47.5 42.20 45.50
LRCX 160916C00050000 C 09/16/16 50.0 39.80 42.90
LRCX 160916C00055000 C 09/16/16 55.0 34.80 37.90
LRCX 160916C00057500 C 09/16/16 57.5 32.20 35.50
LRCX 160916C00060000 C 09/16/16 60.0 31.80 32.60
LRCX 160916C00062500 C 09/16/16 62.5 27.50 31.50
LRCX 160916C00065000 C 09/16/16 65.0 24.90 29.00
LRCX 160916C00067500 C 09/16/16 67.5 23.50 25.40
LRCX 160916C00070000 C 09/16/16 70.0 20.90 22.90
LRCX 160916C00072500 C 09/16/16 72.5 17.60 20.40
LRCX 160916C00075000 C 09/16/16 75.0 15.00 17.90
LRCX 160916C00077500 C 09/16/16 77.5 14.70 15.30
LRCX 160916C00080000 C 09/16/16 80.0 12.40 12.90
LRCX 160916C00082500 C 09/16/16 82.5 10.20 10.50
LRCX 160916C00085000 C 09/16/16 85.0 8.10 8.60
LRCX 160916C00087500 C 09/16/16 87.5 6.20 6.60
LRCX 160916C00090000 C 09/16/16 90.0 4.60 4.90
LRCX 160916C00092500 C 09/16/16 92.5 3.20 3.50
LRCX 160916C00095000 C 09/16/16 95.0 2.15 2.40
LRCX 160916C00097500 C 09/16/16 97.5 1.35 1.55
LRCX 160916C00100000 C 09/16/16 100.0 0.70 1.00
LRCX 160916C00105000 C 09/16/16 105.0 0.20 0.40
LRCX 160916P00035000 P 09/16/16 35.0 0.00 0.05
LRCX 160916P00037500 P 09/16/16 37.5 0.00 0.05
LRCX 160916P00040000 P 09/16/16 40.0 0.00 0.05
LRCX 160916P00042500 P 09/16/16 42.5 0.00 0.05
LRCX 160916P00045000 P 09/16/16 45.0 0.00 0.05
LRCX 160916P00047500 P 09/16/16 47.5 0.00 0.05
LRCX 160916P00050000 P 09/16/16 50.0 0.00 0.05
LRCX 160916P00055000 P 09/16/16 55.0 0.00 0.10
LRCX 160916P00057500 P 09/16/16 57.5 0.00 0.10
LRCX 160916P00060000 P 09/16/16 60.0 0.00 0.10
LRCX 160916P00062500 P 09/16/16 62.5 0.00 0.10
LRCX 160916P00065000 P 09/16/16 65.0 0.00 0.15
LRCX 160916P00067500 P 09/16/16 67.5 0.00 0.20
LRCX 160916P00070000 P 09/16/16 70.0 0.10 0.30
LRCX 160916P00072500 P 09/16/16 72.5 0.05 0.40
LRCX 160916P00075000 P 09/16/16 75.0 0.25 0.45
LRCX 160916P00077500 P 09/16/16 77.5 0.30 0.60
LRCX 160916P00080000 P 09/16/16 80.0 0.50 0.85
LRCX 160916P00082500 P 09/16/16 82.5 0.75 1.05
LRCX 160916P00085000 P 09/16/16 85.0 1.25 1.50
LRCX 160916P00087500 P 09/16/16 87.5 1.90 2.10
LRCX 160916P00090000 P 09/16/16 90.0 2.75 3.00
LRCX 160916P00092500 P 09/16/16 92.5 3.70 4.20
LRCX 160916P00095000 P 09/16/16 95.0 5.20 5.60
LRCX 160916P00097500 P 09/16/16 97.5 6.70 7.40
LRCX 160916P00100000 P 09/16/16 100.0 8.60 9.80
LRCX 160916P00105000 P 09/16/16 105.0 12.80 14.20
LRCX 161216C00042500 C 12/16/16 42.5 48.40 50.50
LRCX 161216C00045000 C 12/16/16 45.0 44.80 49.10
LRCX 161216C00047500 C 12/16/16 47.5 42.30 46.50
LRCX 161216C00050000 C 12/16/16 50.0 39.80 44.10
LRCX 161216C00055000 C 12/16/16 55.0 34.80 39.00
LRCX 161216C00060000 C 12/16/16 60.0 29.90 34.20
LRCX 161216C00065000 C 12/16/16 65.0 25.10 28.50
LRCX 161216C00067500 C 12/16/16 67.5 24.20 25.80
LRCX 161216C00070000 C 12/16/16 70.0 21.90 23.80
LRCX 161216C00072500 C 12/16/16 72.5 19.60 20.90
LRCX 161216C00075000 C 12/16/16 75.0 17.40 18.70
LRCX 161216C00077500 C 12/16/16 77.5 15.20 16.50
LRCX 161216C00080000 C 12/16/16 80.0 13.20 14.60
LRCX 161216C00082500 C 12/16/16 82.5 11.70 12.40
LRCX 161216C00085000 C 12/16/16 85.0 9.90 10.70
LRCX 161216C00087500 C 12/16/16 87.5 8.20 9.00
LRCX 161216C00090000 C 12/16/16 90.0 6.70 7.40
LRCX 161216C00092500 C 12/16/16 92.5 5.40 5.90
LRCX 161216C00095000 C 12/16/16 95.0 4.20 4.80
LRCX 161216C00097500 C 12/16/16 97.5 3.20 3.80
LRCX 161216C00100000 C 12/16/16 100.0 2.40 2.95
LRCX 161216C00105000 C 12/16/16 105.0 1.25 1.65
LRCX 161216C00110000 C 12/16/16 110.0 0.55 0.90
LRCX 161216C00115000 C 12/16/16 115.0 0.20 0.60
LRCX 161216C00120000 C 12/16/16 120.0 0.05 0.40
LRCX 161216P00042500 P 12/16/16 42.5 0.00 0.10
LRCX 161216P00045000 P 12/16/16 45.0 0.00 0.15
LRCX 161216P00047500 P 12/16/16 47.5 0.00 0.20
LRCX 161216P00050000 P 12/16/16 50.0 0.00 0.25
LRCX 161216P00055000 P 12/16/16 55.0 0.00 0.40
LRCX 161216P00060000 P 12/16/16 60.0 0.20 0.55
LRCX 161216P00065000 P 12/16/16 65.0 0.30 0.75
LRCX 161216P00067500 P 12/16/16 67.5 0.45 0.90
LRCX 161216P00070000 P 12/16/16 70.0 0.65 0.95
LRCX 161216P00072500 P 12/16/16 72.5 0.85 1.35
LRCX 161216P00075000 P 12/16/16 75.0 1.20 1.65
LRCX 161216P00077500 P 12/16/16 77.5 1.55 2.05
LRCX 161216P00080000 P 12/16/16 80.0 2.00 2.40
LRCX 161216P00082500 P 12/16/16 82.5 2.55 3.20
LRCX 161216P00085000 P 12/16/16 85.0 3.20 3.90
LRCX 161216P00087500 P 12/16/16 87.5 4.00 4.70
LRCX 161216P00090000 P 12/16/16 90.0 5.00 5.70
LRCX 161216P00092500 P 12/16/16 92.5 6.10 6.90
LRCX 161216P00095000 P 12/16/16 95.0 7.50 8.30
LRCX 161216P00097500 P 12/16/16 97.5 9.00 9.70
LRCX 161216P00100000 P 12/16/16 100.0 10.70 11.50
LRCX 161216P00105000 P 12/16/16 105.0 14.20 15.40
LRCX 161216P00110000 P 12/16/16 110.0 18.50 19.70
LRCX 161216P00115000 P 12/16/16 115.0 22.10 24.30
LRCX 161216P00120000 P 12/16/16 120.0 27.40 29.20
LRCX 170120C00032500 C 01/20/17 32.5 57.30 60.70
LRCX 170120C00035000 C 01/20/17 35.0 54.80 59.20
LRCX 170120C00037500 C 01/20/17 37.5 52.20 56.10
LRCX 170120C00040000 C 01/20/17 40.0 50.40 54.10
LRCX 170120C00042500 C 01/20/17 42.5 47.90 51.80
LRCX 170120C00045000 C 01/20/17 45.0 45.40 49.20
LRCX 170120C00047500 C 01/20/17 47.5 42.70 46.80
LRCX 170120C00050000 C 01/20/17 50.0 41.30 43.30
LRCX 170120C00055000 C 01/20/17 55.0 35.30 39.30
LRCX 170120C00057500 C 01/20/17 57.5 33.90 35.70
LRCX 170120C00060000 C 01/20/17 60.0 31.50 33.10
LRCX 170120C00062500 C 01/20/17 62.5 27.90 31.80
LRCX 170120C00065000 C 01/20/17 65.0 26.70 28.20
LRCX 170120C00067500 C 01/20/17 67.5 24.40 26.00
LRCX 170120C00070000 C 01/20/17 70.0 22.10 23.70
LRCX 170120C00072500 C 01/20/17 72.5 20.50 21.60
LRCX 170120C00075000 C 01/20/17 75.0 18.30 19.40
LRCX 170120C00077500 C 01/20/17 77.5 16.20 17.70
LRCX 170120C00080000 C 01/20/17 80.0 14.20 15.30
LRCX 170120C00082500 C 01/20/17 82.5 12.30 13.00
LRCX 170120C00085000 C 01/20/17 85.0 10.50 11.20
LRCX 170120C00087500 C 01/20/17 87.5 8.90 9.60
LRCX 170120C00090000 C 01/20/17 90.0 7.40 8.10
LRCX 170120C00092500 C 01/20/17 92.5 6.10 6.70
LRCX 170120C00095000 C 01/20/17 95.0 4.90 5.50
LRCX 170120C00097500 C 01/20/17 97.5 3.90 4.40
LRCX 170120C00100000 C 01/20/17 100.0 3.00 3.50
LRCX 170120C00105000 C 01/20/17 105.0 1.60 2.15
LRCX 170120C00110000 C 01/20/17 110.0 0.95 1.30
LRCX 170120C00115000 C 01/20/17 115.0 0.35 0.85
LRCX 170120C00120000 C 01/20/17 120.0 0.15 0.50
LRCX 170120C00125000 C 01/20/17 125.0 0.00 0.35
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 0.05 0.10
LRCX 170120P00042500 P 01/20/17 42.5 0.00 0.15
LRCX 170120P00045000 P 01/20/17 45.0 0.00 0.20
LRCX 170120P00047500 P 01/20/17 47.5 0.00 0.25
LRCX 170120P00050000 P 01/20/17 50.0 0.00 0.35
LRCX 170120P00055000 P 01/20/17 55.0 0.10 0.50
LRCX 170120P00057500 P 01/20/17 57.5 0.15 0.60
LRCX 170120P00060000 P 01/20/17 60.0 0.25 0.70
LRCX 170120P00062500 P 01/20/17 62.5 0.35 0.85
LRCX 170120P00065000 P 01/20/17 65.0 0.55 0.95
LRCX 170120P00067500 P 01/20/17 67.5 0.70 1.15
LRCX 170120P00070000 P 01/20/17 70.0 0.95 1.35
LRCX 170120P00072500 P 01/20/17 72.5 1.25 1.65
LRCX 170120P00075000 P 01/20/17 75.0 1.60 2.00
LRCX 170120P00077500 P 01/20/17 77.5 2.05 2.50
LRCX 170120P00080000 P 01/20/17 80.0 2.55 3.10
LRCX 170120P00082500 P 01/20/17 82.5 3.10 3.70
LRCX 170120P00085000 P 01/20/17 85.0 3.90 4.40
LRCX 170120P00087500 P 01/20/17 87.5 4.70 5.30
LRCX 170120P00090000 P 01/20/17 90.0 5.70 6.40
LRCX 170120P00092500 P 01/20/17 92.5 6.80 7.50
LRCX 170120P00095000 P 01/20/17 95.0 8.10 8.80
LRCX 170120P00097500 P 01/20/17 97.5 9.50 10.20
LRCX 170120P00100000 P 01/20/17 100.0 11.20 12.10
LRCX 170120P00105000 P 01/20/17 105.0 14.40 15.80
LRCX 170120P00110000 P 01/20/17 110.0 18.80 20.90
LRCX 170120P00115000 P 01/20/17 115.0 22.80 24.60
LRCX 170120P00120000 P 01/20/17 120.0 27.80 29.30
LRCX 170120P00125000 P 01/20/17 125.0 32.70 34.10
LRCX 170317C00037500 C 03/17/17 37.5 53.60 55.80
LRCX 170317C00040000 C 03/17/17 40.0 50.20 54.20
LRCX 170317C00042500 C 03/17/17 42.5 47.70 51.70
LRCX 170317C00045000 C 03/17/17 45.0 45.00 49.20
LRCX 170317C00047500 C 03/17/17 47.5 42.70 46.80
LRCX 170317C00050000 C 03/17/17 50.0 40.30 44.20
LRCX 170317C00055000 C 03/17/17 55.0 35.30 39.40
LRCX 170317C00060000 C 03/17/17 60.0 31.60 34.60
LRCX 170317C00065000 C 03/17/17 65.0 27.00 29.30
LRCX 170317C00067500 C 03/17/17 67.5 24.70 27.00
LRCX 170317C00070000 C 03/17/17 70.0 22.50 24.10
LRCX 170317C00072500 C 03/17/17 72.5 20.40 22.00
LRCX 170317C00075000 C 03/17/17 75.0 18.30 20.50
LRCX 170317C00077500 C 03/17/17 77.5 16.30 17.90
LRCX 170317C00080000 C 03/17/17 80.0 14.90 17.30
LRCX 170317C00082500 C 03/17/17 82.5 13.10 14.00
LRCX 170317C00085000 C 03/17/17 85.0 11.40 12.30
LRCX 170317C00087500 C 03/17/17 87.5 9.80 10.60
LRCX 170317C00090000 C 03/17/17 90.0 8.50 9.30
LRCX 170317C00092500 C 03/17/17 92.5 7.10 7.90
LRCX 170317C00095000 C 03/17/17 95.0 5.90 6.70
LRCX 170317C00097500 C 03/17/17 97.5 4.80 5.60
LRCX 170317C00100000 C 03/17/17 100.0 3.80 4.60
LRCX 170317C00105000 C 03/17/17 105.0 2.40 3.10
LRCX 170317C00110000 C 03/17/17 110.0 1.45 1.95
LRCX 170317C00115000 C 03/17/17 115.0 0.80 1.20
LRCX 170317C00120000 C 03/17/17 120.0 0.40 0.80
LRCX 170317C00125000 C 03/17/17 125.0 0.15 0.55
LRCX 170317C00130000 C 03/17/17 130.0 0.05 0.40
LRCX 170317P00037500 P 03/17/17 37.5 0.00 0.20
LRCX 170317P00040000 P 03/17/17 40.0 0.00 0.25
LRCX 170317P00042500 P 03/17/17 42.5 0.00 0.30
LRCX 170317P00045000 P 03/17/17 45.0 0.00 0.40
LRCX 170317P00047500 P 03/17/17 47.5 0.05 0.45
LRCX 170317P00050000 P 03/17/17 50.0 0.15 0.55
LRCX 170317P00055000 P 03/17/17 55.0 0.30 0.75
LRCX 170317P00060000 P 03/17/17 60.0 0.55 1.00
LRCX 170317P00065000 P 03/17/17 65.0 0.95 1.35
LRCX 170317P00067500 P 03/17/17 67.5 1.20 1.70
LRCX 170317P00070000 P 03/17/17 70.0 1.50 2.00
LRCX 170317P00072500 P 03/17/17 72.5 1.85 2.40
LRCX 170317P00075000 P 03/17/17 75.0 2.30 2.85
LRCX 170317P00077500 P 03/17/17 77.5 2.80 3.50
LRCX 170317P00080000 P 03/17/17 80.0 3.30 4.10
LRCX 170317P00082500 P 03/17/17 82.5 4.00 4.80
LRCX 170317P00085000 P 03/17/17 85.0 4.90 5.60
LRCX 170317P00087500 P 03/17/17 87.5 5.80 6.60
LRCX 170317P00090000 P 03/17/17 90.0 6.80 7.60
LRCX 170317P00092500 P 03/17/17 92.5 8.00 8.80
LRCX 170317P00095000 P 03/17/17 95.0 9.30 10.20
LRCX 170317P00097500 P 03/17/17 97.5 10.70 11.60
LRCX 170317P00100000 P 03/17/17 100.0 12.30 13.30
LRCX 170317P00105000 P 03/17/17 105.0 15.70 16.80
LRCX 170317P00110000 P 03/17/17 110.0 19.50 20.80
LRCX 170317P00115000 P 03/17/17 115.0 23.80 25.10
LRCX 170317P00120000 P 03/17/17 120.0 28.30 31.00
LRCX 170317P00125000 P 03/17/17 125.0 32.50 35.90
LRCX 170317P00130000 P 03/17/17 130.0 37.60 39.40
LRCX 170616C00037500 C 06/16/17 37.5 53.10 55.80
LRCX 170616C00040000 C 06/16/17 40.0 50.00 54.20
LRCX 170616C00042500 C 06/16/17 42.5 47.50 51.80
LRCX 170616C00045000 C 06/16/17 45.0 45.30 49.40
LRCX 170616C00047500 C 06/16/17 47.5 43.00 46.80
LRCX 170616C00050000 C 06/16/17 50.0 40.60 44.40
LRCX 170616C00055000 C 06/16/17 55.0 35.50 39.60
LRCX 170616C00060000 C 06/16/17 60.0 31.90 34.50
LRCX 170616C00065000 C 06/16/17 65.0 27.40 29.00
LRCX 170616C00067500 C 06/16/17 67.5 25.30 26.80
LRCX 170616C00070000 C 06/16/17 70.0 23.20 24.70
LRCX 170616C00072500 C 06/16/17 72.5 21.10 22.70
LRCX 170616C00075000 C 06/16/17 75.0 19.20 20.70
LRCX 170616C00077500 C 06/16/17 77.5 17.60 19.70
LRCX 170616C00080000 C 06/16/17 80.0 16.00 17.10
LRCX 170616C00082500 C 06/16/17 82.5 14.20 15.30
LRCX 170616C00085000 C 06/16/17 85.0 12.40 13.70
LRCX 170616C00087500 C 06/16/17 87.5 10.90 12.30
LRCX 170616C00090000 C 06/16/17 90.0 9.80 10.80
LRCX 170616C00092500 C 06/16/17 92.5 8.50 9.30
LRCX 170616C00095000 C 06/16/17 95.0 7.30 8.30
LRCX 170616C00097500 C 06/16/17 97.5 6.20 7.20
LRCX 170616C00100000 C 06/16/17 100.0 5.20 6.20
LRCX 170616C00105000 C 06/16/17 105.0 3.60 4.50
LRCX 170616C00110000 C 06/16/17 110.0 2.45 3.30
LRCX 170616C00115000 C 06/16/17 115.0 1.60 2.35
LRCX 170616C00120000 C 06/16/17 120.0 0.90 1.60
LRCX 170616C00125000 C 06/16/17 125.0 0.50 1.15
LRCX 170616P00037500 P 06/16/17 37.5 0.05 0.40
LRCX 170616P00040000 P 06/16/17 40.0 0.05 0.45
LRCX 170616P00042500 P 06/16/17 42.5 0.10 0.55
LRCX 170616P00045000 P 06/16/17 45.0 0.15 0.65
LRCX 170616P00047500 P 06/16/17 47.5 0.25 0.75
LRCX 170616P00050000 P 06/16/17 50.0 0.40 0.90
LRCX 170616P00055000 P 06/16/17 55.0 0.65 1.20
LRCX 170616P00060000 P 06/16/17 60.0 1.05 1.65
LRCX 170616P00065000 P 06/16/17 65.0 1.55 2.20
LRCX 170616P00067500 P 06/16/17 67.5 1.85 2.65
LRCX 170616P00070000 P 06/16/17 70.0 2.20 3.00
LRCX 170616P00072500 P 06/16/17 72.5 2.65 3.50
LRCX 170616P00075000 P 06/16/17 75.0 3.20 4.10
LRCX 170616P00077500 P 06/16/17 77.5 3.80 4.70
LRCX 170616P00080000 P 06/16/17 80.0 4.50 5.40
LRCX 170616P00082500 P 06/16/17 82.5 5.20 6.20
LRCX 170616P00085000 P 06/16/17 85.0 6.10 7.10
LRCX 170616P00087500 P 06/16/17 87.5 7.10 8.10
LRCX 170616P00090000 P 06/16/17 90.0 8.20 9.20
LRCX 170616P00092500 P 06/16/17 92.5 9.50 10.40
LRCX 170616P00095000 P 06/16/17 95.0 10.70 11.70
LRCX 170616P00097500 P 06/16/17 97.5 12.10 13.20
LRCX 170616P00100000 P 06/16/17 100.0 13.70 14.80
LRCX 170616P00105000 P 06/16/17 105.0 17.10 18.20
LRCX 170616P00110000 P 06/16/17 110.0 20.50 22.00
LRCX 170616P00115000 P 06/16/17 115.0 24.60 26.10
LRCX 170616P00120000 P 06/16/17 120.0 28.90 30.40
LRCX 170616P00125000 P 06/16/17 125.0 33.30 35.00
LRCX 180119C00035000 C 01/19/18 35.0 54.80 59.20
LRCX 180119C00037500 C 01/19/18 37.5 52.10 56.70
LRCX 180119C00040000 C 01/19/18 40.0 50.10 54.40
LRCX 180119C00042500 C 01/19/18 42.5 47.80 52.00
LRCX 180119C00045000 C 01/19/18 45.0 45.40 49.60
LRCX 180119C00047500 C 01/19/18 47.5 42.80 47.20
LRCX 180119C00050000 C 01/19/18 50.0 41.30 44.80
LRCX 180119C00055000 C 01/19/18 55.0 36.80 40.10
LRCX 180119C00057500 C 01/19/18 57.5 34.00 38.10
LRCX 180119C00060000 C 01/19/18 60.0 32.50 34.90
LRCX 180119C00062500 C 01/19/18 62.5 30.50 32.80
LRCX 180119C00065000 C 01/19/18 65.0 28.40 30.80
LRCX 180119C00067500 C 01/19/18 67.5 26.40 28.80
LRCX 180119C00070000 C 01/19/18 70.0 24.50 26.90
LRCX 180119C00072500 C 01/19/18 72.5 22.70 25.00
LRCX 180119C00075000 C 01/19/18 75.0 19.70 24.00
LRCX 180119C00077500 C 01/19/18 77.5 18.60 22.20
LRCX 180119C00080000 C 01/19/18 80.0 17.60 19.90
LRCX 180119C00082500 C 01/19/18 82.5 16.40 17.90
LRCX 180119C00085000 C 01/19/18 85.0 14.00 16.50
LRCX 180119C00087500 C 01/19/18 87.5 13.20 15.20
LRCX 180119C00090000 C 01/19/18 90.0 12.10 13.90
LRCX 180119C00092500 C 01/19/18 92.5 10.90 12.60
LRCX 180119C00095000 C 01/19/18 95.0 9.70 11.70
LRCX 180119C00097500 C 01/19/18 97.5 8.60 10.40
LRCX 180119C00100000 C 01/19/18 100.0 7.60 9.50
LRCX 180119C00105000 C 01/19/18 105.0 5.90 7.50
LRCX 180119C00110000 C 01/19/18 110.0 4.70 6.10
LRCX 180119C00115000 C 01/19/18 115.0 3.20 4.80
LRCX 180119C00120000 C 01/19/18 120.0 2.40 3.80
LRCX 180119C00125000 C 01/19/18 125.0 1.75 2.90
LRCX 180119C00130000 C 01/19/18 130.0 1.20 2.20
LRCX 180119P00035000 P 01/19/18 35.0 0.10 0.75
LRCX 180119P00037500 P 01/19/18 37.5 0.25 0.85
LRCX 180119P00040000 P 01/19/18 40.0 0.55 1.00
LRCX 180119P00042500 P 01/19/18 42.5 0.60 1.20
LRCX 180119P00045000 P 01/19/18 45.0 0.70 1.35
LRCX 180119P00047500 P 01/19/18 47.5 0.90 1.55
LRCX 180119P00050000 P 01/19/18 50.0 1.20 1.80
LRCX 180119P00055000 P 01/19/18 55.0 1.60 2.40
LRCX 180119P00057500 P 01/19/18 57.5 1.80 2.75
LRCX 180119P00060000 P 01/19/18 60.0 2.20 3.20
LRCX 180119P00062500 P 01/19/18 62.5 2.45 3.50
LRCX 180119P00065000 P 01/19/18 65.0 3.00 4.00
LRCX 180119P00067500 P 01/19/18 67.5 3.40 4.50
LRCX 180119P00070000 P 01/19/18 70.0 3.90 5.20
LRCX 180119P00072500 P 01/19/18 72.5 4.50 5.80
LRCX 180119P00075000 P 01/19/18 75.0 5.20 6.50
LRCX 180119P00077500 P 01/19/18 77.5 5.90 7.20
LRCX 180119P00080000 P 01/19/18 80.0 6.80 8.10
LRCX 180119P00082500 P 01/19/18 82.5 7.70 9.00
LRCX 180119P00085000 P 01/19/18 85.0 8.50 10.00
LRCX 180119P00087500 P 01/19/18 87.5 9.60 11.30
LRCX 180119P00090000 P 01/19/18 90.0 10.80 12.40
LRCX 180119P00092500 P 01/19/18 92.5 12.00 13.90
LRCX 180119P00095000 P 01/19/18 95.0 13.40 15.00
LRCX 180119P00097500 P 01/19/18 97.5 14.80 16.40
LRCX 180119P00100000 P 01/19/18 100.0 16.30 18.00
LRCX 180119P00105000 P 01/19/18 105.0 18.40 22.20
LRCX 180119P00110000 P 01/19/18 110.0 21.70 25.70
LRCX 180119P00115000 P 01/19/18 115.0 26.30 28.60
LRCX 180119P00120000 P 01/19/18 120.0 30.30 32.60
LRCX 180119P00125000 P 01/19/18 125.0 34.50 36.80
LRCX 180119P00130000 P 01/19/18 130.0 38.90 41.20

OPRA data is delayed 15 minutes.