Stocks Options

LAST PRICE
81.5400
TODAY'S CHANGE (%)
Trending Up0.4300 (0.5301%)

Bid / Lots
81.6000/ 1
Ask / Lots
81.7000/ 4
Open / Previous Close
82.9700 / 81.1100
Day Range
Low 80.4900
High 83.0900
52 Week Range
Low 57.4420
High 113.0000
Volume
7,589,684
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 40.057

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$43.45In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$38.00	LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LRCXIn the Money	$42.05In the Money	$43.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	LRCXOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$41.05In the Money	$42.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	LRCXOut of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$40.00In the Money	$41.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	LRCXOut of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$39.65In the Money	$41.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$39.05In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$38.60In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	LRCXOut of the Money	---Out of the Money	$2.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$38.05In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	LRCXOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$37.45In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	LRCXOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$37.20In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	LRCXOut of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$36.35In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	LRCXOut of the Money	---Out of the Money	$3.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$36.15In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$45.00	LRCXOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$35.55In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	LRCXOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$35.15In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	LRCXOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$34.60In the Money	$36.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	LRCXOut of the Money	---Out of the Money	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$33.90In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	LRCXOut of the Money	---Out of the Money	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$33.60In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	LRCXOut of the Money	---Out of the Money	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$33.00In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	LRCXOut of the Money	---Out of the Money	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,420Out of the Money
LRCXIn the Money	$32.70In the Money	$34.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	LRCXOut of the Money	---Out of the Money	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$31.60In the Money	$33.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	LRCXOut of the Money	---Out 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	$31.55In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	LRCXOut of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$31.10In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	LRCXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.16Out of the Money	$0.06Out of the Money	2Out of the Money	53Out of the Money
LRCXIn the Money	$30.60In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.50	LRCXOut of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$30.15In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	LRCXOut of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$29.70In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.50	LRCXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$29.45In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$52.00	LRCXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$28.70In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	LRCXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
LRCXIn the Money	$28.25In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	LRCXOut of the Money	$0.04Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$27.50In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.50	LRCXOut of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$27.60In the Money	$28.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$54.00	LRCXOut of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$27.10In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$54.50	LRCXOut of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$25.80In the Money	$27.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	LRCXOut of the Money	$0.06Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$-0.21Out of the Money	1Out of the Money	49Out of the Money
LRCXIn the Money	$25.90In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.50	LRCXOut of the Money	$0.06Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$25.55In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$56.00	LRCXOut of the Money	$0.07Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
LRCXIn the Money	$24.55In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.50	LRCXOut of the Money	$0.07Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$24.45In the Money	$25.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	LRCXOut of the Money	$0.08Out of the Money	$0.45Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LRCXIn the Money	$23.90In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	LRCXOut of the Money	$0.08Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$23.70In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	LRCXOut of the Money	$0.09Out of the Money	$0.47Out of the Money	$0.23Out of the Money	$0.23Out of the Money	40Out of the Money	150Out of the Money
LRCXIn the Money	$22.70In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.50	LRCXOut of the Money	$0.10Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$22.75In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	LRCXOut of the Money	$0.11Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$21.85In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.50	LRCXOut of the Money	$0.12Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$22.10In the Money	$24.60In the Money	$21.95In the Money	$21.95In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	$0.24Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money
LRCXIn the Money	$21.10In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.50	LRCXOut of the Money	$0.26Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
LRCXIn the Money	$16.75In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	LRCXOut of the Money	$0.28Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
LRCXIn the Money	$17.90In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.50	LRCXOut of the Money	$0.23Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
LRCXIn the Money	$18.10In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$62.00	LRCXOut of the Money	$0.09Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	920Out of the Money
LRCXIn the Money	$18.60In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$62.50	LRCXOut of the Money	$0.34Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$18.55In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	LRCXOut of the Money	$0.14Out of the Money	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LRCXIn the Money	$16.55In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.50	LRCXOut of the Money	$0.18Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LRCXIn the Money	$15.65In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$64.00	LRCXOut of the Money	$0.21Out of the Money	$0.84Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	911Out of the Money
LRCXIn the Money	$14.00In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$64.50	LRCXOut of the Money	$0.24Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,880Out of the Money
LRCXIn the Money	$17.05In the Money	$19.75In the Money	$17.20In the Money	$17.20In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$65.00	LRCXOut of the Money	$0.48Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.11Out of the Money	1Out of the Money	597Out of the Money
LRCXIn the Money	$14.35In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$65.50	LRCXOut of the Money	$0.52Out of the Money	$0.98Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LRCXIn the Money	$16.15In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	LRCXOut of the Money	$0.47Out of the Money	$0.76Out of the Money	$0.75Out of the Money	$-0.12Out of the Money	50Out of the Money	661Out of the Money
LRCXIn the Money	$16.00In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.50	LRCXOut of the Money	$0.41Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
LRCXIn the Money	$13.05In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$67.00	LRCXOut of the Money	$0.46Out of the Money	$1.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LRCXIn the Money	$12.65In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	LRCXOut of the Money	$0.52Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LRCXIn the Money	$13.65In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$68.00	LRCXOut of the Money	$0.58Out of the Money	$1.30Out of the Money	$1.01Out of the Money	$-0.09Out of the Money	7Out of the Money	411Out of the Money
LRCXIn the Money	$13.15In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.50	LRCXOut of the Money	$0.64Out of the Money	$1.35Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money
LRCXIn the Money	$11.40In the Money	$16.05In the Money	$13.75In the Money	$13.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	LRCXOut of the Money	$0.70Out of the Money	$1.45Out of the Money	$1.08Out of the Money	$-0.14Out of the Money	3Out of the Money	99Out of the Money
LRCXIn the Money	$10.95In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.50	LRCXOut of the Money	$0.78Out of the Money	$1.24Out of the Money	$0.65Out of the Money	$-0.65Out of the Money	10Out of the Money	300Out of the Money
LRCXIn the Money	$11.55In the Money	$15.60In the Money	$12.69In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$70.00	LRCXOut of the Money	$0.85Out of the Money	$1.36Out of the Money	$1.38Out of the Money	$-0.12Out of the Money	108Out of the Money	1,247Out of the Money
LRCXIn the Money	$9.85In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.50	LRCXOut of the Money	$1.20Out of the Money	$1.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$11.45In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$71.00	LRCXOut of the Money	$1.33Out of the Money	$1.83Out of the Money	$1.40Out of the Money	$1.40Out of the Money	3Out of the Money	160Out of the Money
LRCXIn the Money	$8.20In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$71.50	LRCXOut of the Money	$1.11Out of the Money	$1.94Out of the Money	$1.69Out of the Money	$0.04Out of the Money	51Out of the Money	100Out of the Money
LRCXIn the Money	$10.45In the Money	$12.60In the Money	$11.17In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$72.00	LRCXOut of the Money	$1.21Out of the Money	$1.74Out of the Money	$1.80Out of the Money	$0.05Out of the Money	19Out of the Money	1,231Out of the Money
LRCXIn the Money	$8.55In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$72.50	LRCXOut of the Money	$1.31Out of the Money	$1.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
LRCXIn the Money	$8.15In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	550In the Money	Filter Table By Strike Price of$73.00	LRCXOut of the Money	$1.77Out of the Money	$2.31Out of the Money	$1.87Out of the Money	$-0.24Out of the Money	4Out of the Money	853Out of the Money
LRCXIn the Money	$7.80In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$73.50	LRCXOut of the Money	$1.54Out of the Money	$2.43Out of the Money	$1.75Out of the Money	$1.75Out of the Money	40Out of the Money	150Out of the Money
LRCXIn the Money	$7.40In the Money	$11.05In the Money	$9.95In the Money	$-0.75In the Money	100In the Money	210In the Money	Filter Table By Strike Price of$74.00	LRCXOut of the Money	$1.68Out of the Money	$2.17Out of the Money	$2.11Out of the Money	$-0.21Out of the Money	17Out of the Money	1,560Out of the Money
LRCXIn the Money	$8.75In the Money	$12.40In the Money	$10.75In the Money	$1.20In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$74.50	LRCXOut of the Money	$1.78Out of the Money	$2.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
LRCXIn the Money	$8.95In the Money	$12.00In the Money	$9.17In the Money	$0.00In the Money	---In the Money	317In the Money	Filter Table By Strike Price of$75.00	LRCXOut of the Money	$2.18Out of the Money	$2.52Out of the Money	$2.42Out of the Money	$-0.39Out of the Money	15Out of the Money	571Out of the Money
LRCXIn the Money	$8.85In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$75.50	LRCXOut of the Money	$2.46Out of the Money	$2.61Out of the Money	$2.80Out of the Money	$2.80Out of the Money	5Out of the Money	270Out of the Money
LRCXIn the Money	$7.35In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$76.00	LRCXOut of the Money	$2.20Out of the Money	$3.25Out of the Money	$2.76Out of the Money	$0.00Out of the Money	---Out of the Money	1,140Out of the Money
LRCXIn the Money	$6.50In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$76.50	LRCXOut of the Money	$2.79Out of the Money	$3.05Out of the Money	$2.93Out of the Money	$-0.03Out of the Money	2Out of the Money	259Out of the Money
LRCXIn the Money	$7.85In the Money	$8.10In the Money	$7.75In the Money	$7.75In the Money	10In the Money	240In the Money	Filter Table By Strike Price of$77.00	LRCXOut of the Money	$2.52Out of the Money	$3.60Out of the Money	$3.30Out of the Money	$-0.14Out of the Money	22Out of the Money	262Out of the Money
LRCXIn the Money	$5.15In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$77.50	LRCXOut of the Money	$2.69Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$-0.30Out of the Money	26Out of the Money	176Out of the Money
LRCXIn the Money	$3.70In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,000In the Money	Filter Table By Strike Price of$78.00	LRCXOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.70Out of the Money	$-0.25Out of the Money	33Out of the Money	1,440Out of the Money
LRCXIn the Money	$4.55In the Money	$11.30In the Money	$6.95In the Money	$6.95In the Money	10In the Money	90In the Money	Filter Table By Strike Price of$78.50	LRCXOut of the Money	$3.05Out of the Money	$3.70Out of the Money	$3.85Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
LRCXIn the Money	$3.05In the Money	$11.00In the Money	$6.72In the Money	$6.72In the Money	1In the Money	130In the Money	Filter Table By Strike Price of$79.00	LRCXNear the Money	$3.25Near the Money	$3.90Near the Money	$4.08Near the Money	$-0.10Near the Money	12Near the Money	451Near the Money
LRCXIn the Money	$6.35In the Money	$8.30In the Money	$6.55In the Money	$6.55In the Money	27In the Money	210In the Money	Filter Table By Strike Price of$79.50	LRCXNear the Money	$3.90Near the Money	$4.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	200Near the Money
LRCXIn the Money	$6.05In the Money	$6.30In the Money	$6.14In the Money	$0.23In the Money	136In the Money	806In the Money	Filter Table By Strike Price of$80.00	LRCXNear the Money	$3.65Near the Money	$4.35Near the Money	$4.60Near the Money	$-0.20Near the Money	9Near the Money	1,875Near the Money
LRCXIn the Money	$5.80In the Money	$6.00In the Money	$5.90In the Money	$0.22In the Money	93In the Money	199In the Money	Filter Table By Strike Price of$80.50	LRCXNear the Money	$3.85Near the Money	$5.05Near the Money	$4.65Near the Money	$-0.25Near the Money	3Near the Money	1,080Near the Money
LRCXIn the Money	$4.95In the Money	$6.15In the Money	$5.25In the Money	$-0.25In the Money	16In the Money	164In the Money	Filter Table By Strike Price of$81.00	LRCXNear the Money	$4.05Near the Money	$4.85Near the Money	$4.80Near the Money	$-0.40Near the Money	69Near the Money	416Near the Money
LRCXUnderlying issue's last price	$5.25Underlying issue's last price	$5.50Underlying issue's last price	$5.40Underlying issue's last price	$-0.20Underlying issue's last price	49Underlying issue's last price	174Underlying issue's last price	Filter Table By Strike Price of$81.50Underlying issue's last price	LRCXUnderlying issue's last price	$4.60Underlying issue's last price	$7.55Underlying issue's last price	$5.00Underlying issue's last price	$-0.40Underlying issue's last price	44Underlying issue's last price	308Underlying issue's last price
LRCXNear the Money	$5.00Near the Money	$5.40Near the Money	$4.75Near the Money	$-0.12Near the Money	61Near the Money	1,334Near the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$4.60In the Money	$5.75In the Money	$5.25In the Money	$-0.40In the Money	133In the Money	907In the Money
LRCXNear the Money	$4.80Near the Money	$5.00Near the Money	$4.55Near the Money	$-0.45Near the Money	61Near the Money	456Near the Money	Filter Table By Strike Price of$82.50	LRCXIn the Money	$4.80In the Money	$6.05In the Money	$5.60In the Money	$-0.45In the Money	89In the Money	160In the Money
LRCXNear the Money	$4.55Near the Money	$7.25Near the Money	$4.50Near the Money	$0.05Near the Money	89Near the Money	450Near the Money	Filter Table By Strike Price of$83.00	LRCXIn the Money	$5.05In the Money	$6.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	60In the Money
LRCXNear the Money	$4.30Near the Money	$4.55Near the Money	$4.40Near the Money	$-0.10Near the Money	16Near the Money	680Near the Money	Filter Table By Strike Price of$83.50	LRCXIn the Money	$5.30In the Money	$6.55In the Money	$6.60In the Money	$0.00In the Money	---In the Money	240In the Money
LRCXNear the Money	$4.10Near the Money	$4.30Near the Money	$3.89Near the Money	$-0.41Near the Money	25Near the Money	1,420Near the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$5.60In the Money	$6.85In the Money	$6.80In the Money	$6.80In the Money	18In the Money	660In the Money
LRCXNear the Money	$3.40Near the Money	$8.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	150Near the Money	Filter Table By Strike Price of$84.50	LRCXIn the Money	$2.69In the Money	$9.15In the Money	$7.15In the Money	$0.00In the Money	---In the Money	101In the Money
LRCXOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$3.60Out of the Money	$-0.03Out of the Money	591Out of the Money	863Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$4.25In the Money	$9.45In the Money	$7.00In the Money	$7.00In the Money	1In the Money	80In the Money
LRCXOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.30Out of the Money	$-0.14Out of the Money	98Out of the Money	181Out of the Money	Filter Table By Strike Price of$85.50	LRCXIn the Money	$4.55In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	50In the Money
LRCXOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$3.30Out of the Money	23Out of the Money	620Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$6.10In the Money	$9.90In the Money	$7.10In the Money	$-0.94In the Money	2In the Money	789In the Money
LRCXOut of the Money	$3.15Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$3.20Out of the Money	10Out of the Money	160Out of the Money	Filter Table By Strike Price of$86.50	LRCXIn the Money	$5.15In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$2.50Out of the Money	$3.15Out of the Money	$3.00Out of the Money	$-0.10Out of the Money	79Out of the Money	360Out of the Money	Filter Table By Strike Price of$87.00	LRCXIn the Money	$5.50In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$2.34Out of the Money	$2.98Out of the Money	$2.80Out of the Money	$-0.20Out of the Money	15Out of the Money	235Out of the Money	Filter Table By Strike Price of$87.50	LRCXIn the Money	$7.10In the Money	$11.00In the Money	$8.55In the Money	$8.55In the Money	2In the Money	220In the Money
LRCXOut of the Money	$2.64Out of the Money	$2.99Out of the Money	$2.67Out of the Money	$-0.33Out of the Money	22Out of the Money	660Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$8.65In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	450In the Money
LRCXOut of the Money	$2.04Out of the Money	$2.68Out of the Money	$2.59Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$88.50	LRCXIn the Money	$6.65In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$2.30Out of the Money	$2.51Out of the Money	$2.43Out of the Money	$-0.12Out of the Money	3Out of the Money	152Out of the Money	Filter Table By Strike Price of$89.00	LRCXIn the Money	$7.25In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$2.17Out of the Money	$2.36Out of the Money	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$89.50	LRCXIn the Money	$7.45In the Money	$12.45In the Money	$9.95In the Money	$0.00In the Money	---In the Money	13In the Money
LRCXOut of the Money	$2.08Out of the Money	$2.20Out of the Money	$2.15Out of the Money	$-0.05Out of the Money	79Out of the Money	3,073Out of the Money	Filter Table By Strike Price of$90.00	LRCXIn the Money	$7.55In the Money	$10.70In the Money	$10.85In the Money	$0.00In the Money	---In the Money	762In the Money
LRCXOut of the Money	$1.53Out of the Money	$2.11Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$90.50	LRCXIn the Money	$8.75In the Money	$14.75In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	$1.65Out of the Money	$2.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$91.00	LRCXIn the Money	$8.40In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$1.32Out of the Money	$2.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$91.50	LRCXIn the Money	$9.15In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$1.56Out of the Money	$1.80Out of the Money	$1.58Out of the Money	$-0.25Out of the Money	42Out of the Money	730Out of the Money	Filter Table By Strike Price of$92.00	LRCXIn the Money	$11.40In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	190In the Money
LRCXOut of the Money	$1.12Out of the Money	$1.68Out of the Money	$1.69Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$92.50	LRCXIn the Money	$10.65In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.34Out of the Money	$1.56Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$93.00	LRCXIn the Money	$9.90In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.95Out of the Money	$1.47Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$93.50	LRCXIn the Money	$11.55In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$0.78Out of the Money	$1.73Out of the Money	$1.20Out of the Money	$1.20Out of the Money	12Out of the Money	460Out of the Money	Filter Table By Strike Price of$94.00	LRCXIn the Money	$9.35In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	230In the Money
LRCXOut of the Money	$1.12Out of the Money	$1.63Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$94.50	LRCXIn the Money	$13.20In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.73Out of the Money	$1.32Out of the Money	$1.11Out of the Money	$-0.04Out of the Money	41Out of the Money	338Out of the Money	Filter Table By Strike Price of$95.00	LRCXIn the Money	$11.95In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$0.66Out of the Money	$1.13Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$95.50	LRCXIn the Money	$13.50In the Money	$17.15In the Money	$14.80In the Money	$0.00In the Money	---In the Money	3In the Money
LRCXOut of the Money	$0.90Out of the Money	$1.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$96.00	LRCXIn the Money	$12.85In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money
LRCXOut of the Money	$0.83Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$96.50	LRCXIn the Money	$13.85In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.48Out of the Money	$1.24Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$97.00	LRCXIn the Money	$14.55In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.43Out of the Money	$1.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$97.50	LRCXIn the Money	$13.75In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.67Out of the Money	$4.80Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money	Filter Table By Strike Price of$98.00	LRCXIn the Money	$14.80In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	90In the Money
LRCXOut of the Money	$0.34Out of the Money	$1.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$98.50	LRCXIn the Money	$15.70In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.29Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$99.00	LRCXIn the Money	$17.50In the Money	$20.15In the Money	$17.70In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	$0.25Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$99.50	LRCXIn the Money	$14.20In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.50Out of the Money	$0.74Out of the Money	$0.54Out of the Money	$-0.06Out of the Money	163Out of the Money	964Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$16.25In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	140In the Money
LRCXOut of the Money	$0.42Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$101.00	LRCXIn the Money	$19.35In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.36Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$0.45Out of the Money	100Out of the Money	210Out of the Money	Filter Table By Strike Price of$102.00	LRCXIn the Money	$18.15In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money
LRCXOut of the Money	$0.06Out of the Money	$0.67Out of the Money	$0.33Out of the Money	$0.33Out of the Money	20Out of the Money	30Out of the Money	Filter Table By Strike Price of$103.00	LRCXIn the Money	$17.55In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$104.00	LRCXIn the Money	$20.95In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money
LRCXOut of the Money	---Out of the Money	$0.56Out of the Money	$0.30Out of the Money	$0.30Out of the Money	5Out of the Money	200Out of the Money	Filter Table By Strike Price of$105.00	LRCXIn the Money	$23.15In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$106.00	LRCXIn the Money	$24.15In the Money	$24.80In the Money	$24.30In the Money	$0.00In the Money	---In the Money	9In the Money
LRCXOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$107.00	LRCXIn the Money	$24.85In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.06Out of the Money	$0.44Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money	Filter Table By Strike Price of$108.00	LRCXIn the Money	$25.15In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.41Out 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$109.00	LRCXIn the Money	$24.15In the Money	$29.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$0.01Out of the Money	30Out of the Money	1,010Out of the Money	Filter Table By Strike Price of$110.00	LRCXIn the Money	$27.75In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.04Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$111.00	LRCXIn the Money	$28.80In the Money	$30.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$112.00	LRCXIn the Money	$29.80In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.03Out of the Money	$0.35Out 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$113.00	LRCXIn the Money	$30.80In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$114.00	LRCXIn the Money	$31.80In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.09Out of the Money	$0.09Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	LRCXIn the Money	$32.75In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money	Filter Table By Strike Price of$116.00	LRCXIn the Money	$33.80In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.31Out 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$117.00	LRCXIn the Money	$34.70In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$118.00	LRCXIn the Money	$35.75In the Money	$37.70In 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	$0.30Out 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$119.00	LRCXIn the Money	$36.75In the Money	$38.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	230Out of the Money	Filter Table By Strike Price of$120.00	LRCXIn the Money	$37.75In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$122.00	LRCXIn the Money	$39.80In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$124.00	LRCXIn the Money	$41.80In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$126.00	LRCXIn the Money	$43.75In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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$128.00	LRCXIn the Money	$45.50In the Money	$47.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.04Out 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$130.00	LRCXIn the Money	$47.75In the Money	$49.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$132.00	LRCXIn the Money	$49.75In the Money	$51.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$134.00	LRCXIn the Money	$51.80In the Money	$53.30In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)