Stocks Options

LAST PRICE
962.7200
TODAY'S CHANGE (%)
Trending Up0.5300 (0.0551%)

Bid / Lots
950.0000/ 1
Ask / Lots
963.3300/ 1
Open / Previous Close
972.2600 / 962.1900
Day Range
Low 955.4600
High 972.2600
52 Week Range
Low 574.4200
High 1,007.3899
Volume
581,356
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.281

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$799.55In the Money	$808.75In the Money	$824.58In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$160.00	LRCXOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LRCXIn the Money	$794.55In the Money	$803.80In the Money	$440.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	LRCXOut of the Money	$0.00Out of the Money	$4.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$789.55In the Money	$798.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LRCXIn the Money	$784.55In the Money	$793.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$779.55In the Money	$788.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	LRCXOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LRCXIn the Money	$774.55In the Money	$783.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$769.60In the Money	$778.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	LRCXOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LRCXIn the Money	$764.60In the Money	$773.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	LRCXOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LRCXIn the Money	$759.60In the Money	$768.85In the Money	$435.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	LRCXOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LRCXIn the Money	$749.60In the Money	$758.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$739.60In the Money	$748.90In the Money	$461.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$729.60In the Money	$738.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LRCXIn the Money	$719.65In the Money	$728.90In the Money	$128.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	LRCXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LRCXIn the Money	$709.65In the Money	$718.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	LRCXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LRCXIn the Money	$699.70In the Money	$708.95In the Money	$141.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	LRCXOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LRCXIn the Money	$689.65In the Money	$698.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	LRCXOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LRCXIn the Money	$679.90In the Money	$688.95In the Money	$457.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$669.70In the Money	$678.95In the Money	$447.52In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$290.00	LRCXOut of the Money	$0.00Out of the Money	$3.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LRCXIn the Money	$659.70In the Money	$669.00In the Money	$411.71In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$300.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
LRCXIn the Money	$649.75In the Money	$658.70In the Money	$401.17In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
LRCXIn the Money	$639.75In the Money	$648.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
LRCXIn the Money	$629.75In the Money	$638.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$619.95In the Money	$628.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
LRCXIn the Money	$609.80In the Money	$618.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	LRCXOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
LRCXIn the Money	$600.05In the Money	$608.75In the Money	$120.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	LRCXOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
LRCXIn the Money	$590.05In the Money	$599.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LRCXIn the Money	$579.80In the Money	$588.75In the Money	$149.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LRCXIn the Money	$569.80In the Money	$578.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LRCXOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
LRCXIn the Money	$559.85In the Money	$569.05In the Money	$190.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$400.00	LRCXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
LRCXIn the Money	$549.85In the Money	$559.00In the Money	$185.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$410.00	LRCXOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
LRCXIn the Money	$539.85In the Money	$548.75In the Money	$225.94In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$420.00	LRCXOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
LRCXIn the Money	$529.85In the Money	$539.15In the Money	$544.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$430.00	LRCXOut of the Money	$0.00Out of the Money	$4.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
LRCXIn the Money	$520.05In the Money	$529.05In the Money	$209.09In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$440.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
LRCXIn the Money	$509.90In the Money	$519.00In the Money	$270.82In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$450.00	LRCXOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
LRCXIn the Money	$504.90In the Money	$514.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$499.90In the Money	$509.05In the Money	$381.05In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$460.00	LRCXOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
LRCXIn the Money	$494.90In the Money	$504.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$489.95In the Money	$498.85In the Money	$292.19In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$470.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
LRCXIn the Money	$485.05In the Money	$493.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$479.95In the Money	$489.10In the Money	$182.83In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$480.00	LRCXOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
LRCXIn the Money	$474.95In the Money	$484.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	LRCXOut of the Money	$0.00Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$470.20In the Money	$479.05In the Money	$231.28In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$490.00	LRCXOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
LRCXIn the Money	$464.95In the Money	$474.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	LRCXOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LRCXIn the Money	$459.95In the Money	$469.25In the Money	$349.89In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$500.00	LRCXOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	20Out of the Money	206Out of the Money
LRCXIn the Money	$454.95In the Money	$463.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$505.00	LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$449.95In the Money	$459.00In the Money	$396.95In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$510.00	LRCXOut of the Money	$0.01Out of the Money	$2.44Out of the Money	$0.25Out of the Money	$0.11Out of the Money	1Out of the Money	51Out of the Money
LRCXIn the Money	$445.20In the Money	$454.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$515.00	LRCXOut of the Money	$0.00Out of the Money	$2.53Out of the Money	$5.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LRCXIn the Money	$440.00In the Money	$449.15In the Money	$409.65In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$520.00	LRCXOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$0.08Out of the Money	1Out of the Money	103Out of the Money
LRCXIn the Money	$435.00In the Money	$444.25In the Money	$230.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$525.00	LRCXOut of the Money	$0.00Out of the Money	$2.56Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
LRCXIn the Money	$430.05In the Money	$439.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LRCXOut of the Money	$0.00Out of the Money	$3.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
LRCXIn the Money	$425.30In the Money	$434.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$535.00	LRCXOut of the Money	$0.00Out of the Money	$2.56Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LRCXIn the Money	$420.00In the Money	$429.20In the Money	$448.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$540.00	LRCXOut of the Money	$0.00Out of the Money	$2.56Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
LRCXIn the Money	$415.00In the Money	$424.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	LRCXOut of the Money	$0.00Out of the Money	$2.56Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LRCXIn the Money	$410.00In the Money	$419.30In the Money	$443.94In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$550.00	LRCXOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LRCXIn the Money	$405.00In the Money	$414.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$555.00	LRCXOut of the Money	$0.00Out of the Money	$2.57Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LRCXIn the Money	$400.10In the Money	$409.30In the Money	$347.64In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$560.00	LRCXOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
LRCXIn the Money	$395.30In the Money	$404.30In the Money	$406.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$565.00	LRCXOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LRCXIn the Money	$390.05In the Money	$399.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LRCXOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$385.05In the Money	$394.25In the Money	$165.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$575.00	LRCXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.47Out of the Money	21Out of the Money	13Out of the Money
LRCXIn the Money	$380.05In the Money	$389.30In the Money	$364.44In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$580.00	LRCXOut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.10Out of the Money	$-0.63Out of the Money	1Out of the Money	150Out of the Money
LRCXIn the Money	$375.05In the Money	$384.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	LRCXOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
LRCXIn the Money	$370.05In the Money	$379.35In the Money	$315.84In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$590.00	LRCXOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LRCXIn the Money	$365.05In the Money	$374.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	LRCXOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$360.05In the Money	$369.35In the Money	$358.80In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$600.00	LRCXOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.23Out of the Money	1Out of the Money	253Out of the Money
LRCXIn the Money	$355.10In the Money	$364.35In the Money	$272.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$605.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
LRCXIn the Money	$350.25In the Money	$359.35In the Money	$69.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$610.00	LRCXOut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.74Out of the Money	$0.12Out of the Money	10Out of the Money	26Out of the Money
LRCXIn the Money	$345.05In the Money	$354.35In the Money	$69.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$615.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
LRCXIn the Money	$340.10In the Money	$349.35In the Money	$352.02In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$620.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
LRCXIn the Money	$335.10In the Money	$344.35In the Money	$194.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$625.00	LRCXOut of the Money	$0.00Out of the Money	$4.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
LRCXIn the Money	$330.35In the Money	$339.30In the Money	$191.55In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$630.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LRCXIn the Money	$325.10In the Money	$334.35In the Money	$80.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$635.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LRCXIn the Money	$320.10In the Money	$329.40In the Money	$269.00In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$640.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
LRCXIn the Money	$315.10In the Money	$324.40In the Money	$282.42In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$645.00	LRCXOut of the Money	$0.01Out of the Money	$3.90Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LRCXIn the Money	$310.30In the Money	$319.35In the Money	$260.78In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$650.00	LRCXOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
LRCXIn the Money	$305.15In the Money	$314.40In the Money	$307.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$655.00	LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
LRCXIn the Money	$300.15In the Money	$309.45In the Money	$301.32In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$660.00	LRCXOut of the Money	$0.00Out of the Money	$4.15Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
LRCXIn the Money	$295.30In the Money	$304.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LRCXOut of the Money	$0.00Out of the Money	$3.95Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LRCXIn the Money	$290.20In the Money	$299.45In the Money	$254.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$670.00	LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LRCXIn the Money	$285.25In the Money	$294.50In the Money	$285.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$675.00	LRCXOut of the Money	$0.00Out of the Money	$2.66Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
LRCXIn the Money	$280.25In the Money	$289.50In the Money	$259.70In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$680.00	LRCXOut of the Money	$0.00Out of the Money	$2.67Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
LRCXIn the Money	$275.30In the Money	$284.50In the Money	$83.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$685.00	LRCXOut of the Money	$0.01Out of the Money	$2.67Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LRCXIn the Money	$270.35In the Money	$279.50In the Money	$242.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$690.00	LRCXOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LRCXIn the Money	$265.25In the Money	$274.50In the Money	$235.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$695.00	LRCXOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LRCXIn the Money	$260.30In the Money	$269.55In the Money	$263.15In the Money	$-25.73In the Money	4In the Money	705In the Money	Filter Table By Strike Price of$700.00	LRCXOut of the Money	$0.03Out of the Money	$4.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
LRCXIn the Money	$255.30In the Money	$264.55In the Money	$198.78In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$705.00	LRCXOut of the Money	$0.01Out of the Money	$2.68Out of the Money	$6.51Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
LRCXIn the Money	$250.55In the Money	$259.55In the Money	$271.48In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$710.00	LRCXOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
LRCXIn the Money	$245.30In the Money	$254.55In the Money	$197.34In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$715.00	LRCXOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
LRCXIn the Money	$240.30In the Money	$249.55In the Money	$226.50In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$720.00	LRCXOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
LRCXIn the Money	$235.30In the Money	$244.55In the Money	$229.19In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$725.00	LRCXOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
LRCXIn the Money	$230.30In the Money	$239.55In the Money	$155.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$730.00	LRCXOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
LRCXIn the Money	$225.30In the Money	$234.40In the Money	$187.60In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$735.00	LRCXOut of the Money	$0.00Out of the Money	$2.72Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
LRCXIn the Money	$220.30In the Money	$229.55In the Money	$191.00In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$740.00	LRCXOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
LRCXIn the Money	$215.35In the Money	$224.60In the Money	$170.39In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$745.00	LRCXOut of the Money	$0.01Out of the Money	$4.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LRCXIn the Money	$210.55In the Money	$219.60In the Money	$220.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$750.00	LRCXOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
LRCXIn the Money	$205.40In the Money	$214.60In the Money	$160.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$755.00	LRCXOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LRCXIn the Money	$200.35In the Money	$209.60In the Money	$167.00In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$760.00	LRCXOut of the Money	$0.01Out of the Money	$0.76Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
LRCXIn the Money	$195.45In the Money	$204.60In the Money	$64.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$765.00	LRCXOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$190.35In the Money	$199.60In the Money	$228.63In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$770.00	LRCXOut of the Money	$0.00Out of the Money	$3.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
LRCXIn the Money	$185.40In the Money	$194.60In the Money	$164.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$775.00	LRCXOut of the Money	$0.01Out of the Money	$4.05Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LRCXIn the Money	$180.60In the Money	$189.65In the Money	$180.14In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$780.00	LRCXOut of the Money	$0.01Out of the Money	$4.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
LRCXIn the Money	$175.40In the Money	$184.65In the Money	$106.64In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$785.00	LRCXOut of the Money	$0.01Out of the Money	$4.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
LRCXIn the Money	$170.45In the Money	$179.70In the Money	$55.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$790.00	LRCXOut of the Money	$0.01Out of the Money	$4.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
LRCXIn the Money	$165.45In the Money	$174.60In the Money	$196.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$795.00	LRCXOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
LRCXIn the Money	$160.50In the Money	$169.75In the Money	$172.25In the Money	$0.00In the Money	---In the Money	217In the Money	Filter Table By Strike Price of$800.00	LRCXOut of the Money	$0.01Out of the Money	$1.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	875Out of the Money
LRCXIn the Money	$155.55In the Money	$164.55In the Money	$151.96In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$805.00	LRCXOut of the Money	$0.19Out of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
LRCXIn the Money	$150.60In the Money	$159.80In the Money	$102.65In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$810.00	LRCXOut of the Money	$0.22Out of the Money	$0.45Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
LRCXIn the Money	$145.60In the Money	$154.75In the Money	$123.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$815.00	LRCXOut of the Money	$0.26Out of the Money	$0.44Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
LRCXIn the Money	$140.70In the Money	$149.85In the Money	$112.59In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$820.00	LRCXOut of the Money	$0.30Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.12Out of the Money	3Out of the Money	350Out of the Money
LRCXIn the Money	$136.00In the Money	$144.85In the Money	$123.69In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$825.00	LRCXOut of the Money	$0.32Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-0.08Out of the Money	3Out of the Money	231Out of the Money
LRCXIn the Money	$130.75In the Money	$139.95In the Money	$139.75In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$830.00	LRCXOut of the Money	$0.39Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.16Out of the Money	4Out of the Money	211Out of the Money
LRCXIn the Money	$125.85In the Money	$135.05In the Money	$134.85In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$835.00	LRCXOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$-0.12Out of the Money	1Out of the Money	89Out of the Money
LRCXIn the Money	$120.95In the Money	$130.10In the Money	$126.80In the Money	$42.95In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$840.00	LRCXOut of the Money	$0.51Out of the Money	$0.72Out of the Money	$0.61Out of the Money	$-0.31Out of the Money	11Out of the Money	311Out of the Money
LRCXIn the Money	$116.75In the Money	$125.05In the Money	$97.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$845.00	LRCXOut of the Money	$0.56Out of the Money	$0.81Out of the Money	$0.78Out of the Money	$-0.43Out of the Money	1Out of the Money	83Out of the Money
LRCXIn the Money	$111.15In the Money	$120.20In the Money	$117.02In the Money	$-7.98In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$850.00	LRCXOut of the Money	$0.67Out of the Money	$0.91Out of the Money	$0.68Out of the Money	$-0.52Out of the Money	13Out of the Money	271Out of the Money
LRCXIn the Money	$106.15In the Money	$115.45In the Money	$124.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$855.00	LRCXOut of the Money	$0.80Out of the Money	$1.03Out of the Money	$1.00Out of the Money	$-0.39Out of the Money	8Out of the Money	58Out of the Money
LRCXIn the Money	$101.25In the Money	$109.90In the Money	$68.60In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$860.00	LRCXOut of the Money	$0.94Out of the Money	$1.18Out of the Money	$1.03Out of the Money	$-0.66Out of the Money	20Out of the Money	180Out of the Money
LRCXIn the Money	$97.05In the Money	$104.90In the Money	$92.47In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$865.00	LRCXOut of the Money	$1.05Out of the Money	$1.34Out of the Money	$1.45Out of the Money	$-0.55Out of the Money	1Out of the Money	94Out of the Money
LRCXIn the Money	$92.40In the Money	$100.00In the Money	$60.35In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$870.00	LRCXOut of the Money	$1.25Out of the Money	$1.55Out of the Money	$1.80Out of the Money	$-0.12Out of the Money	13Out of the Money	242Out of the Money
LRCXIn the Money	$88.15In the Money	$95.00In the Money	$94.64In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$875.00	LRCXOut of the Money	$1.48Out of the Money	$1.79Out of the Money	$2.04Out of the Money	$-0.19Out of the Money	10Out of the Money	50Out of the Money
LRCXIn the Money	$83.05In the Money	$89.95In the Money	$106.33In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$880.00	LRCXOut of the Money	$1.81Out of the Money	$2.08Out of the Money	$2.32Out of the Money	$-0.68Out of the Money	5Out of the Money	83Out of the Money
LRCXIn the Money	$78.00In the Money	$86.00In the Money	$85.54In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$885.00	LRCXOut of the Money	$2.11Out of the Money	$2.47Out of the Money	$2.21Out of the Money	$-1.39Out of the Money	11Out of the Money	373Out of the Money
LRCXIn the Money	$73.30In the Money	$81.00In the Money	$74.48In the Money	$32.18In the Money	1In the Money	108In the Money	Filter Table By Strike Price of$890.00	LRCXOut of the Money	$2.51Out of the Money	$2.84Out of the Money	$2.60Out of the Money	$-0.95Out of the Money	24Out of the Money	433Out of the Money
LRCXIn the Money	$69.00In the Money	$76.90In the Money	$86.12In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$895.00	LRCXOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$3.55Out of the Money	$-1.60Out of the Money	3Out of the Money	254Out of the Money
LRCXIn the Money	$64.70In the Money	$70.10In the Money	$64.00In the Money	$-7.00In the Money	11In the Money	182In the Money	Filter Table By Strike Price of$900.00	LRCXOut of the Money	$3.50Out of the Money	$3.95Out of the Money	$3.70Out of the Money	$-1.20Out of the Money	14Out of the Money	484Out of the Money
LRCXIn the Money	$59.45In the Money	$66.05In the Money	$71.20In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$905.00	LRCXOut of the Money	$4.15Out of the Money	$4.65Out of the Money	$4.25Out of the Money	$-2.36Out of the Money	16Out of the Money	62Out of the Money
LRCXIn the Money	$56.05In the Money	$61.80In the Money	$62.00In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$910.00	LRCXOut of the Money	$4.90Out of the Money	$5.55Out of the Money	$5.00Out of the Money	$-2.61Out of the Money	33Out of the Money	145Out of the Money
LRCXIn the Money	$54.95In the Money	$60.05In the Money	$26.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$912.50	LRCXOut of the Money	$5.30Out of the Money	$5.90Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LRCXIn the Money	$51.30In the Money	$57.65In the Money	$52.80In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$915.00	LRCXOut of the Money	$5.75Out of the Money	$6.35Out of the Money	$6.55Out of the Money	$-1.65Out of the Money	2Out of the Money	76Out of the Money
LRCXIn the Money	$49.65In the Money	$55.45In the Money	$53.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$917.50	LRCXOut of the Money	$6.20Out of the Money	$6.85Out of the Money	$9.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LRCXIn the Money	$49.10In the Money	$53.40In the Money	$53.70In the Money	$-0.30In the Money	1In the Money	162In the Money	Filter Table By Strike Price of$920.00	LRCXOut of the Money	$6.70Out of the Money	$7.50Out of the Money	$8.55Out of the Money	$-1.48Out of the Money	5Out of the Money	103Out of the Money
LRCXIn the Money	$43.55In the Money	$49.75In the Money	$55.17In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$925.00	LRCXOut of the Money	$7.80Out of the Money	$8.65Out of the Money	$7.98Out of the Money	$-3.82Out of the Money	2Out of the Money	77Out of the Money
LRCXIn the Money	$41.70In the Money	$45.75In the Money	$46.53In the Money	$3.79In the Money	10In the Money	206In the Money	Filter Table By Strike Price of$930.00	LRCXOut of the Money	$9.05Out of the Money	$9.90Out of the Money	$9.08Out of the Money	$-2.60Out of the Money	6Out of the Money	116Out of the Money
LRCXIn the Money	$36.10In the Money	$41.85In the Money	$44.60In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$935.00	LRCXOut of the Money	$10.45Out of the Money	$11.40Out of the Money	$10.10Out of the Money	$-4.60Out of the Money	12Out of the Money	50Out of the Money
LRCXIn the Money	$34.70In the Money	$37.10In the Money	$36.33In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$940.00	LRCXOut of the Money	$12.00Out of the Money	$12.95Out of the Money	$12.05Out of the Money	$-3.90Out of the Money	14Out of the Money	128Out of the Money
LRCXIn the Money	$31.55In the Money	$33.85In the Money	$33.04In the Money	$-1.20In the Money	6In the Money	47In the Money	Filter Table By Strike Price of$945.00	LRCXOut of the Money	$13.80Out of the Money	$14.85Out of the Money	$15.85Out of the Money	$-2.80Out of the Money	4Out of the Money	471Out of the Money
LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$947.50	LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$26.55In the Money	$31.45In the Money	$26.75In the Money	$-3.75In the Money	24In the Money	227In the Money	Filter Table By Strike Price of$950.00	LRCXOut of the Money	$15.65Out of the Money	$16.75Out of the Money	$17.95Out of the Money	$-3.20Out of the Money	12Out of the Money	143Out of the Money
LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$952.50	LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$23.70In the Money	$29.00In the Money	$29.14In the Money	$-0.41In the Money	10In the Money	84In the Money	Filter Table By Strike Price of$955.00	LRCXOut of the Money	$17.75Out of the Money	$18.90Out of the Money	$18.15Out of the Money	$-4.40Out of the Money	7Out of the Money	56Out of the Money
LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$957.50	LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$23.05In the Money	$24.55In the Money	$25.92In the Money	$1.47In the Money	13In the Money	174In the Money	Filter Table By Strike Price of$960.00	LRCXNear the Money	$20.20Near the Money	$21.25Near the Money	$18.85Near the Money	$-7.55Near the Money	9Near the Money	63Near the Money
LRCXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$962.50Underlying issue's last price	LRCXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
LRCXNear the Money	$20.60Near the Money	$21.75Near the Money	$20.00Near the Money	$-1.75Near the Money	32Near the Money	122Near the Money	Filter Table By Strike Price of$965.00	LRCXIn the Money	$22.70In the Money	$23.85In the Money	$23.80In the Money	$-4.99In the Money	10In the Money	67In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$967.50	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$18.30Out of the Money	$19.65Out of the Money	$17.74Out of the Money	$-2.16Out of the Money	24Out of the Money	202Out of the Money	Filter Table By Strike Price of$970.00	LRCXIn the Money	$25.35In the Money	$26.60In the Money	$27.55In the Money	$1.75In the Money	1In the Money	63In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$972.50	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$16.25Out of the Money	$17.35Out of the Money	$15.00Out of the Money	$-3.65Out of the Money	66Out of the Money	120Out of the Money	Filter Table By Strike Price of$975.00	LRCXIn the Money	$27.55In the Money	$31.70In the Money	$26.45In the Money	$-5.30In the Money	2In the Money	24In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$977.50	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$14.15Out of the Money	$15.45Out of the Money	$13.70Out of the Money	$-2.00Out of the Money	37Out of the Money	232Out of the Money	Filter Table By Strike Price of$980.00	LRCXIn the Money	$30.70In the Money	$32.75In the Money	$30.87In the Money	$-22.40In the Money	17In the Money	74In the Money
LRCXOut of the Money	$12.55Out of the Money	$13.55Out of the Money	$16.20Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$985.00	LRCXIn the Money	$32.20In the Money	$38.10In the Money	$37.37In the Money	$-9.08In the Money	1In the Money	27In the Money
LRCXOut of the Money	$11.00Out of the Money	$11.95Out of the Money	$12.80Out of the Money	$-1.58Out of the Money	3Out of the Money	294Out of the Money	Filter Table By Strike Price of$990.00	LRCXIn the Money	$35.50In the Money	$41.45In the Money	$40.79In the Money	$-5.61In the Money	1In the Money	31In the Money
LRCXOut of the Money	$9.50Out of the Money	$10.40Out of the Money	$11.15Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$995.00	LRCXIn the Money	$39.35In the Money	$45.00In the Money	$41.80In the Money	$0.00In the Money	---In the Money	105In the Money
LRCXOut of the Money	$8.20Out of the Money	$9.10Out of the Money	$9.20Out of the Money	$-2.25Out of the Money	44Out of the Money	222Out of the Money	Filter Table By Strike Price of$1,000.00	LRCXIn the Money	$44.00In the Money	$47.80In the Money	$47.10In the Money	$0.00In the Money	---In the Money	29In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,005.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$6.10Out of the Money	$6.95Out of the Money	$6.10Out of the Money	$-4.94Out of the Money	3Out of the Money	42Out of the Money	Filter Table By Strike Price of$1,010.00	LRCXIn the Money	$52.05In the Money	$55.15In the Money	$65.60In the Money	$0.00In the Money	---In the Money	2In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,015.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$4.45Out of the Money	$5.15Out of the Money	$5.20Out of the Money	$-1.35Out of the Money	11Out of the Money	125Out of the Money	Filter Table By Strike Price of$1,020.00	LRCXIn the Money	$59.60In the Money	$65.45In the Money	$110.95In the Money	$0.00In the Money	---In the Money	39In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,025.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$3.20Out of the Money	$3.80Out of the Money	$3.20Out of the Money	$-1.59Out of the Money	14Out of the Money	70Out of the Money	Filter Table By Strike Price of$1,030.00	LRCXIn the Money	$67.80In the Money	$74.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,035.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$2.29Out of the Money	$2.76Out of the Money	$3.32Out of the Money	$-0.78Out of the Money	9Out of the Money	414Out of the Money	Filter Table By Strike Price of$1,040.00	LRCXIn the Money	$75.05In the Money	$82.25In the Money	$99.40In the Money	$0.00In the Money	---In the Money	5In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,045.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.61Out of the Money	$2.01Out of the Money	$1.95Out of the Money	$-0.93Out of the Money	2Out of the Money	156Out of the Money	Filter Table By Strike Price of$1,050.00	LRCXIn the Money	$84.05In the Money	$91.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,055.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.11Out of the Money	$1.62Out of the Money	$1.65Out of the Money	$-0.35Out of the Money	1Out of the Money	678Out of the Money	Filter Table By Strike Price of$1,060.00	LRCXIn the Money	$94.00In the Money	$101.60In the Money	$106.95In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,065.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.81Out of the Money	$1.09Out of the Money	$2.63Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$1,070.00	LRCXIn the Money	$101.35In the Money	$113.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,075.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.56Out of the Money	$0.97Out of the Money	$0.85Out of the Money	$-0.60Out of the Money	3Out of the Money	74Out of the Money	Filter Table By Strike Price of$1,080.00	LRCXIn the Money	$111.25In the Money	$123.05In the Money	$131.25In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,085.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.39Out of the Money	$0.65Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$1,090.00	LRCXIn the Money	$121.05In the Money	$132.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,095.00	LRCXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.27Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$-0.05Out of the Money	11Out of the Money	165Out of the Money	Filter Table By Strike Price of$1,100.00	LRCXIn the Money	$131.15In the Money	$142.40In the Money	$145.15In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.18Out of the Money	$0.39Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$1,110.00	LRCXIn the Money	$140.95In the Money	$152.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.13Out of the Money	$0.36Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$1,120.00	LRCXIn the Money	$151.10In the Money	$161.85In the Money	$159.70In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$1,130.00	LRCXIn the Money	$161.05In the Money	$171.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$3.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$1,140.00	LRCXIn the Money	$171.05In the Money	$181.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$3.95Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$1,150.00	LRCXIn the Money	$181.70In the Money	$191.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$1,160.00	LRCXIn the Money	$191.65In the Money	$201.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,170.00	LRCXIn the Money	$201.60In the Money	$211.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$1,180.00	LRCXIn the Money	$211.65In the Money	$221.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$1,190.00	LRCXIn the Money	$221.05In the Money	$231.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money	Filter Table By Strike Price of$1,200.00	LRCXIn the Money	$231.05In the Money	$241.25In the Money	$226.60In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,210.00	LRCXIn the Money	$241.00In the Money	$251.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$1,220.00	LRCXIn the Money	$251.00In the Money	$261.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,230.00	LRCXIn the Money	$261.05In the Money	$271.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$1,240.00	LRCXIn the Money	$271.05In the Money	$281.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,250.00	LRCXIn the Money	$281.15In the Money	$291.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,260.00	LRCXIn the Money	$291.05In the Money	$301.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,270.00	LRCXIn the Money	$301.00In the Money	$311.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$1,280.00	LRCXIn the Money	$311.10In the Money	$320.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,290.00	LRCXIn the Money	$321.20In the Money	$330.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$1,300.00	LRCXIn the Money	$331.30In the Money	$340.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$1,320.00	LRCXIn the Money	$351.10In the Money	$360.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,340.00	LRCXIn the Money	$371.15In the Money	$380.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$1,360.00	LRCXIn the Money	$391.60In the Money	$400.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,380.00	LRCXIn the Money	$411.15In the Money	$420.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,400.00	LRCXIn the Money	$431.15In the Money	$440.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$2.89Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,420.00	LRCXIn the Money	$451.40In the Money	$460.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,440.00	LRCXIn the Money	$471.15In the Money	$480.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,460.00	LRCXIn the Money	$491.25In the Money	$499.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$1,480.00	LRCXIn the Money	$511.20In the Money	$520.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lam Research Corp
NASDAQ:LRCXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)