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 December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$43.40In 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	$2.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$42.40In the Money	$44.05In 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	$3.25Out 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	$41.50In the Money	$42.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.00	LRCXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	960Out of the Money
LRCXIn the Money	$40.40In the Money	$41.50In 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	$0.01Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,620Out of the Money
LRCXIn the Money	$39.40In the Money	$40.55In 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	1,380Out of the Money
LRCXIn the Money	$38.40In the Money	$39.60In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$37.90In the Money	$39.15In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$37.50In the Money	$38.60In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	411Out of the Money
LRCXIn the Money	$36.90In the Money	$38.15In 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	$0.33Out of the Money	$0.11Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money
LRCXIn the Money	$36.45In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	LRCXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.11Out of the Money	$0.11Out of the Money	1Out of the Money	270Out of the Money
LRCXIn the Money	$35.95In the Money	$37.05In 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	$0.35Out of the Money	$0.11Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money
LRCXIn the Money	$35.40In the Money	$36.65In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$34.85In the Money	$36.10In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$34.55In the Money	$35.55In 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	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LRCXIn the Money	$34.05In the Money	$35.35In 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	$0.06Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$33.50In the Money	$34.70In 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	$0.06Out 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	$32.85In the Money	$34.25In 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	$0.07Out 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
LRCXIn the Money	$32.35In the Money	$33.60In 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	$0.07Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$31.60In the Money	$33.20In 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	$0.08Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$31.45In the Money	$32.75In 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	$0.12Out of the Money	$0.36Out of the Money	$0.20Out of the Money	$0.20Out of the Money	2Out of the Money	530Out of the Money
LRCXIn the Money	$30.60In the Money	$32.25In 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	$0.09Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$30.35In the Money	$31.80In 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	$0.09Out of the Money	$0.46Out of the Money	$0.30Out of the Money	$-0.03Out of the Money	1Out of the Money	69Out of the Money
LRCXIn the Money	$29.55In the Money	$31.25In 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	$0.10Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$29.60In the Money	$30.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	LRCXOut of the Money	$0.11Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
LRCXIn the Money	$29.15In the Money	$30.30In 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	$0.11Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$28.60In the Money	$29.90In 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	$0.12Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
LRCXIn the Money	$28.20In the Money	$29.35In 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	$0.13Out of the Money	$0.53Out 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	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	LRCXOut of the Money	$0.14Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$27.20In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.50	LRCXOut of the Money	$0.15Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$26.85In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$55.00	LRCXOut of the Money	$0.16Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
LRCXIn the Money	$26.40In the Money	$27.40In 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	$0.24Out of the Money	$0.58Out of the Money	$0.35Out of the Money	$0.35Out of the Money	20Out of the Money	30Out of the Money
LRCXIn the Money	$25.75In the Money	$27.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	LRCXOut of the Money	$0.31Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
LRCXIn the Money	$25.25In the Money	$26.50In 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	$0.35Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
LRCXIn the Money	$24.95In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$57.00	LRCXOut of the Money	$0.24Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,530Out of the Money
LRCXIn the Money	$24.45In the Money	$27.80In 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	$0.24Out of the Money	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$24.10In the Money	$27.65In 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	$0.23Out of the Money	$0.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money
LRCXIn the Money	$23.65In the Money	$25.65In 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	$0.26Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$23.25In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$59.00	LRCXOut of the Money	$0.29Out of the Money	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
LRCXIn the Money	$20.60In the Money	$25.60In 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	$0.33Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$22.30In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	$0.37Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.75Out of the Money	21Out of the Money	3,620Out of the Money
LRCXIn the Money	$21.85In the Money	$24.70In 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	$0.40Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
LRCXIn the Money	$21.35In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$61.00	LRCXOut of the Money	$0.45Out of the Money	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,270Out of the Money
LRCXIn the Money	$20.90In the Money	$21.75In 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	$0.49Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$18.35In the Money	$23.35In 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	$0.70Out of the Money	$1.12Out of the Money	$0.85Out of the Money	$0.85Out of the Money	1Out of the Money	380Out of the Money
LRCXIn the Money	$20.05In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	LRCXOut of the Money	$0.57Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LRCXIn the Money	$19.55In the Money	$20.40In 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	$0.62Out of the Money	$1.27Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
LRCXIn the Money	$16.85In the Money	$20.50In 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	$0.68Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LRCXIn the Money	$16.40In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	LRCXOut of the Money	$0.96Out of the Money	$1.11Out of the Money	$0.95Out of the Money	$0.95Out of the Money	30Out of the Money	1,130Out of the Money
LRCXIn the Money	$17.10In 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$64.50	LRCXOut of the Money	$0.94Out of the Money	$1.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LRCXIn the Money	$17.75In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$65.00	LRCXOut of the Money	$0.86Out of the Money	$1.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money
LRCXIn the Money	$15.10In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.50	LRCXOut of the Money	$1.02Out of the Money	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$16.90In the Money	$18.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$66.00	LRCXOut of the Money	$1.01Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
LRCXIn the Money	$12.60In the Money	$17.45In 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	$1.07Out of the Money	$1.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$15.40In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$67.00	LRCXOut of the Money	$1.27Out of the Money	$1.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
LRCXIn the Money	$13.50In the Money	$17.65In 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	$1.32Out of the Money	$1.97Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$14.70In the Money	$16.50In 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	$1.32Out of the Money	$1.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,000Out of the Money
LRCXIn the Money	$15.05In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$68.50	LRCXOut of the Money	$1.41Out of the Money	$2.18Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
LRCXIn the Money	$12.25In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$69.00	LRCXOut of the Money	$1.70Out of the Money	$2.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money
LRCXIn the Money	$11.90In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$69.50	LRCXOut of the Money	$1.61Out of the Money	$2.40Out of the Money	$2.15Out of the Money	$-0.02Out of the Money	29Out of the Money	15Out of the Money
LRCXIn the Money	$12.90In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$70.00	LRCXOut of the Money	$1.72Out of the Money	$2.18Out of the Money	$2.17Out of the Money	$-0.26Out of the Money	4Out of the Money	1,389Out of the Money
LRCXIn the Money	$11.15In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$70.50	LRCXOut of the Money	$1.83Out of the Money	$2.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$10.75In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$71.00	LRCXOut of the Money	$1.95Out of the Money	$2.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	870Out of the Money
LRCXIn the Money	$10.35In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.50	LRCXOut of the Money	$2.07Out of the Money	$2.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$10.05In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$72.00	LRCXOut of the Money	$2.19Out of the Money	$2.88Out of the Money	$2.80Out of the Money	$-0.10Out of the Money	10Out of the Money	870Out of the Money
LRCXIn the Money	$10.00In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	LRCXOut of the Money	$2.33Out of the Money	$3.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$9.45In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$73.00	LRCXOut of the Money	$2.46Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
LRCXIn the Money	$9.20In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.50	LRCXOut of the Money	$2.86Out of the Money	$3.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$11.00In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	680In the Money	Filter Table By Strike Price of$74.00	LRCXOut of the Money	$2.75Out of the Money	$3.30Out of the Money	$3.25Out of the Money	$-0.42Out of the Money	20Out of the Money	1,680Out of the Money
LRCXIn the Money	$7.75In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.50	LRCXOut of the Money	$3.25Out of the Money	$3.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$8.20In the Money	$11.35In the Money	$10.65In the Money	$10.65In the Money	1In the Money	590In the Money	Filter Table By Strike Price of$75.00	LRCXOut of the Money	$3.05Out of the Money	$4.05Out of the Money	$3.77Out of the Money	$-0.30Out of the Money	23Out of the Money	2,320Out of the Money
LRCXIn the Money	$8.55In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$75.50	LRCXOut of the Money	$3.20Out of the Money	$3.85Out of the Money	$4.07Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
LRCXIn the Money	$8.45In the Money	$10.35In the Money	$10.01In the Money	$10.01In the Money	100In the Money	470In the Money	Filter Table By Strike Price of$76.00	LRCXOut of the Money	$3.40Out of the Money	$3.95Out of the Money	$4.05Out of the Money	$4.05Out of the Money	73Out of the Money	2,630Out of the Money
LRCXIn the Money	$7.05In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.50	LRCXOut of the Money	$3.40Out of the Money	$4.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
LRCXIn the Money	$6.75In the Money	$9.50In the Money	$8.85In the Money	$8.85In the Money	3In the Money	210In the Money	Filter Table By Strike Price of$77.00	LRCXOut of the Money	$4.15Out of the Money	$4.35Out of the Money	$4.42Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LRCXIn the Money	$6.60In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	LRCXOut of the Money	$3.95Out of the Money	$4.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$6.75In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	880In the Money	Filter Table By Strike Price of$78.00	LRCXOut of the Money	$4.55Out of the Money	$4.95Out of the Money	$5.00Out of the Money	$-0.09Out of the Money	1Out of the Money	720Out of the Money
LRCXIn the Money	$4.25In the Money	$8.60In the Money	$9.20In the Money	$9.20In the Money	10In the Money	50In the Money	Filter Table By Strike Price of$78.50	LRCXOut of the Money	$4.75Out of the Money	$5.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$7.05In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$79.00	LRCXNear the Money	$4.95Near the Money	$5.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	40Near the Money
LRCXIn the Money	$3.75In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$79.50	LRCXNear the Money	$4.75Near the Money	$5.45Near the Money	$5.70Near the Money	$0.00Near the Money	---Near the Money	81Near the Money
LRCXIn the Money	$7.45In the Money	$10.00In the Money	$7.57In the Money	$0.07In the Money	236In the Money	1,929In the Money	Filter Table By Strike Price of$80.00	LRCXNear the Money	$5.40Near the Money	$6.10Near the Money	$5.77Near the Money	$-0.33Near the Money	42Near the Money	2,449Near the Money
LRCXIn the Money	$7.15In the Money	$10.00In the Money	$7.05In the Money	$-0.31In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$80.50	LRCXNear the Money	$5.20Near the Money	$6.30Near the Money	$5.95Near the Money	$0.00Near the Money	---Near the Money	94Near the Money
LRCXIn the Money	$6.90In the Money	$7.25In the Money	$6.85In the Money	$-0.12In the Money	95In the Money	191In the Money	Filter Table By Strike Price of$81.00	LRCXNear the Money	$5.40Near the Money	$6.10Near the Money	$6.35Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
LRCXUnderlying issue's last price	$5.35Underlying issue's last price	$7.00Underlying issue's last price	$6.72Underlying issue's last price	$0.02Underlying issue's last price	2Underlying issue's last price	84Underlying issue's last price	Filter Table By Strike Price of$81.50Underlying issue's last price	LRCXUnderlying issue's last price	$5.65Underlying issue's last price	$6.35Underlying issue's last price	$6.65Underlying issue's last price	$-0.05Underlying issue's last price	1Underlying issue's last price	21Underlying issue's last price
LRCXNear the Money	$6.05Near the Money	$6.75Near the Money	$6.54Near the Money	$-0.16Near the Money	105Near the Money	661Near the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$5.90In the Money	$7.05In the Money	$6.55In the Money	$-0.60In the Money	22In the Money	2,524In the Money
LRCXNear the Money	$5.80Near the Money	$6.50Near the Money	$6.30Near the Money	$-0.05Near the Money	7Near the Money	41Near the Money	Filter Table By Strike Price of$82.50	LRCXIn the Money	$6.15In the Money	$7.35In the Money	$6.85In the Money	$6.85In the Money	122In the Money	420In the Money
LRCXNear the Money	$6.05Near the Money	$6.80Near the Money	$5.96Near the Money	$-0.54Near the Money	65Near the Money	321Near the Money	Filter Table By Strike Price of$83.00	LRCXIn the Money	$6.40In the Money	$7.60In the Money	$7.15In the Money	$-0.40In the Money	15In the Money	146In the Money
LRCXNear the Money	$5.40Near the Money	$6.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	70Near the Money	Filter Table By Strike Price of$83.50	LRCXIn the Money	$6.65In the Money	$7.85In the Money	$7.25In the Money	$7.25In the Money	2In the Money	30In the Money
LRCXNear the Money	$5.60Near the Money	$6.35Near the Money	$5.40Near the Money	$-0.10Near the Money	10Near the Money	2,490Near the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$6.90In the Money	$8.15In the Money	$7.10In the Money	$7.10In the Money	16In the Money	970In the Money
LRCXNear the Money	$4.90Near the Money	$5.60Near the Money	$5.35Near the Money	$0.00Near the Money	---Near the Money	72Near the Money	Filter Table By Strike Price of$84.50	LRCXIn the Money	$7.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
LRCXOut of the Money	$5.00Out of the Money	$5.85Out of the Money	$5.06Out of the Money	$-0.60Out of the Money	61Out of the Money	1,155Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$7.45In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
LRCXOut of the Money	$4.95Out of the Money	$5.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$85.50	LRCXIn the Money	$7.75In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	120In the Money
LRCXOut of the Money	$4.50Out of the Money	$5.45Out of the Money	$4.71Out of the Money	$-0.04Out of the Money	20Out of the Money	7,642Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$4.55In the Money	$12.95In the Money	$7.82In the Money	$7.82In the Money	1In the Money	690In the Money
LRCXOut of the Money	$4.55Out of the Money	$4.75Out of the Money	$4.60Out of the Money	$0.13Out of the Money	50Out of the Money	170Out of the Money	Filter Table By Strike Price of$86.50	LRCXIn the Money	$6.40In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	650In the Money
LRCXOut of the Money	$4.00Out of the Money	$5.05Out of the Money	$4.30Out of the Money	$4.30Out of the Money	12Out of the Money	500Out of the Money	Filter Table By Strike Price of$87.00	LRCXIn the Money	$5.05In the Money	$9.70In the Money	$9.35In the Money	$-0.10In the Money	4In the Money	223In the Money
LRCXOut of the Money	$3.60Out of the Money	$4.40Out of the Money	$4.45Out of the Money	$4.45Out of the Money	70Out of the Money	190Out of the Money	Filter Table By Strike Price of$87.50	LRCXIn the Money	$7.15In the Money	$12.15In the Money	$9.80In the Money	$9.80In the Money	4In the Money	820In the Money
LRCXOut of the Money	$4.00Out of the Money	$4.20Out of the Money	$4.25Out of the Money	$4.25Out of the Money	1Out of the Money	890Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$8.10In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2,550In the Money
LRCXOut of the Money	$3.85Out of the Money	$4.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money	Filter Table By Strike Price of$88.50	LRCXIn the Money	$7.65In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	220In the Money
LRCXOut of the Money	$3.25Out of the Money	$4.30Out of the Money	$3.65Out of the Money	$3.65Out of the Money	4Out of the Money	290Out of the Money	Filter Table By Strike Price of$89.00	LRCXIn the Money	$8.00In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	470In the Money
LRCXOut of the Money	$3.05Out of the Money	$4.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$89.50	LRCXIn the Money	$8.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,830In the Money
LRCXOut of the Money	$3.35Out of the Money	$3.55Out of the Money	$3.47Out of the Money	$0.10Out of the Money	75Out of the Money	2,360Out of the Money	Filter Table By Strike Price of$90.00	LRCXIn the Money	$8.90In the Money	$13.90In the Money	$10.65In the Money	$10.65In the Money	14In the Money	3,620In the Money
LRCXOut of the Money	$3.20Out of the Money	$3.40Out of the Money	$3.25Out of the Money	$-0.10Out of the Money	1Out of the Money	1,601Out of the Money	Filter Table By Strike Price of$90.50	LRCXIn the Money	$9.00In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	330In the Money
LRCXOut of the Money	$3.05Out of the Money	$3.70Out of the Money	$3.00Out of the Money	$3.00Out of the Money	6Out of the Money	870Out of the Money	Filter Table By Strike Price of$91.00	LRCXIn the Money	$9.35In the Money	$13.10In the Money	$12.24In the Money	$12.24In the Money	100In the Money	330In the Money
LRCXOut of the Money	$2.52Out of the Money	$3.55Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$91.50	LRCXIn the Money	$9.75In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	80In the Money
LRCXOut of the Money	$2.39Out of the Money	$3.40Out of the Money	$2.77Out of the Money	$2.77Out of the Money	64Out of the Money	2,930Out of the Money	Filter Table By Strike Price of$92.00	LRCXIn the Money	$12.30In the Money	$15.35In the Money	$13.15In the Money	$13.15In the Money	20In the Money	290In the Money
LRCXOut of the Money	$2.51Out of the Money	$2.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$92.50	LRCXIn the Money	$12.70In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	260In the Money
LRCXOut of the Money	$2.15Out of the Money	$3.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$93.00	LRCXIn the Money	$11.00In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	190In the Money
LRCXOut of the Money	$2.04Out of the Money	$2.97Out of the Money	$2.45Out of the Money	$-0.37Out of the Money	5Out of the Money	100Out of the Money	Filter Table By Strike Price of$93.50	LRCXIn the Money	$12.80In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	210In the Money
LRCXOut of the Money	$1.93Out of the Money	$2.48Out of the Money	$2.41Out of the Money	$2.41Out of the Money	3Out of the Money	1,360Out of the Money	Filter Table By Strike Price of$94.00	LRCXIn the Money	$13.50In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	350In the Money
LRCXOut of the Money	$1.82Out of the Money	$2.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$94.50	LRCXIn the Money	$13.35In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
LRCXOut of the Money	$1.95Out of the Money	$2.27Out of the Money	$2.28Out of the Money	$0.15Out of the Money	30Out of the Money	2,272Out of the Money	Filter Table By Strike Price of$95.00	LRCXIn the Money	$12.35In the Money	$15.40In the Money	$15.10In the Money	$15.10In the Money	10In the Money	280In the Money
LRCXOut of the Money	$1.96Out of the Money	$2.51Out of the Money	$2.09Out of the Money	$-0.13Out of the Money	100Out of the Money	171Out of the Money	Filter Table By Strike Price of$95.50	LRCXIn the Money	$13.15In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	90In the Money
LRCXOut of the Money	$1.83Out of the Money	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$96.00	LRCXIn the Money	$14.35In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	610In the Money
LRCXOut of the Money	$1.46Out of the Money	$2.41Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$96.50	LRCXIn the Money	$15.75In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	90In the Money
LRCXOut of the Money	$1.70Out of the Money	$2.21Out of the Money	$1.75Out of the Money	$1.75Out of the Money	5Out of the Money	380Out of the Money	Filter Table By Strike Price of$97.00	LRCXIn the Money	$16.30In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	200In the Money
LRCXOut of the Money	$1.28Out of the Money	$2.12Out of the Money	$1.66Out of the Money	$1.66Out of the Money	5Out of the Money	2,430Out of the Money	Filter Table By Strike Price of$97.50	LRCXIn the Money	$15.75In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	120In the Money
LRCXOut of the Money	$1.22Out of the Money	$1.90Out of the Money	$1.71Out of the Money	$1.71Out of the Money	11Out of the Money	370Out of the Money	Filter Table By Strike Price of$98.00	LRCXIn the Money	$13.45In the Money	$20.15In the Money	$18.40In the Money	$0.00In the Money	---In the Money	140In the Money
LRCXOut of the Money	$1.14Out of the Money	$1.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$98.50	LRCXIn the Money	$15.85In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	110In the Money
LRCXOut of the Money	$1.07Out of the Money	$1.55Out of the Money	$1.58Out of the Money	$1.58Out of the Money	14Out of the Money	630Out of the Money	Filter Table By Strike Price of$99.00	LRCXIn the Money	$15.70In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	270In the Money
LRCXOut of the Money	$1.01Out of the Money	$1.78Out 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$99.50	LRCXIn the Money	$17.55In the Money	$21.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	150In the Money
LRCXOut of the Money	$1.21Out of the Money	$1.71Out of the Money	$1.28Out of the Money	$-0.07Out of the Money	15Out of the Money	3,342Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$17.70In the Money	$20.40In the Money	$19.95In the Money	$19.95In the Money	3In the Money	670In the Money
LRCXOut of the Money	$0.89Out of the Money	$1.63Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$100.50	LRCXIn the Money	$17.20In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money
LRCXOut of the Money	$0.83Out of the Money	$1.55Out of the Money	$1.31Out of the Money	$1.31Out of the Money	20Out of the Money	240Out of the Money	Filter Table By Strike Price of$101.00	LRCXIn the Money	$18.95In the Money	$22.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money
LRCXOut of the Money	$1.02Out of the Money	$1.43Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money	Filter Table By Strike Price of$101.50	LRCXIn the Money	$17.90In the Money	$21.75In the Money	$21.32In the Money	$21.32In the Money	3In the Money	80In the Money
LRCXOut of the Money	$0.99Out of the Money	$1.53Out of the Money	$1.00Out of the Money	$-0.25Out of the Money	40Out of the Money	331Out of the Money	Filter Table By Strike Price of$102.00	LRCXIn the Money	$17.75In the Money	$22.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	140In the Money
LRCXOut of the Money	$0.67Out of the Money	$1.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$102.50	LRCXIn the Money	$20.70In the Money	$25.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money
LRCXOut of the Money	$0.86Out of the Money	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,060Out of the Money	Filter Table By Strike Price of$103.00	LRCXIn the Money	$19.25In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
LRCXOut of the Money	$0.81Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money	Filter Table By Strike Price of$103.50	LRCXIn the Money	$19.95In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$0.53Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money	Filter Table By Strike Price of$104.00	LRCXIn the Money	$20.30In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	90In the Money
LRCXOut of the Money	$0.49Out of the Money	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$104.50	LRCXIn the Money	$20.85In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$0.72Out of the Money	$1.12Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	991Out of the Money	Filter Table By Strike Price of$105.00	LRCXIn the Money	$21.00In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money
LRCXOut of the Money	$0.42Out of the Money	$0.94Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$105.50	LRCXIn the Money	$23.90In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.38Out of the Money	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money	Filter Table By Strike Price of$106.00	LRCXIn the Money	$22.35In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money
LRCXOut of the Money	$0.34Out of the Money	$0.99Out of the Money	$0.65Out of the Money	$0.65Out of the Money	1Out of the Money	170Out of the Money	Filter Table By Strike Price of$106.50	LRCXIn the Money	$24.65In the Money	$27.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$0.50Out of the Money	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,080Out of the Money	Filter Table By Strike Price of$108.00	LRCXIn the Money	$26.25In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.16Out of the Money	$0.75Out of the Money	$0.43Out of the Money	$-0.10Out of the Money	11Out of the Money	1,642Out of the Money	Filter Table By Strike Price of$110.00	LRCXIn the Money	$28.05In the Money	$29.25In the Money	$29.25In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	$0.08Out of the Money	$0.66Out of the Money	$0.42Out of the Money	$0.42Out of the Money	1Out of the Money	410Out of the Money	Filter Table By Strike Price of$112.00	LRCXIn the Money	$29.95In the Money	$31.05In 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	$0.58Out of the Money	$0.32Out of the Money	$0.32Out of the Money	30Out of the Money	560Out of the Money	Filter Table By Strike Price of$114.00	LRCXIn the Money	$31.95In the Money	$33.20In the Money	$33.10In the Money	$0.00In the Money	---In the Money	12In the Money
LRCXOut of the Money	$0.05Out 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$115.00	LRCXIn the Money	$31.90In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.17Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money	Filter Table By Strike Price of$116.00	LRCXIn the Money	$32.70In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.09Out of the Money	$0.46Out of the Money	$0.27Out of the Money	$0.27Out of the Money	1Out of the Money	860Out of the Money	Filter Table By Strike Price of$118.00	LRCXIn the Money	$35.95In the Money	$37.05In the Money	$37.15In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.07Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,122Out of the Money	Filter Table By Strike Price of$120.00	LRCXIn the Money	$37.95In the Money	$39.05In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$122.00	LRCXIn the Money	$39.90In the Money	$41.75In 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	$0.44Out of the Money	$0.44Out of the Money	1Out of the Money	370Out of the Money	Filter Table By Strike Price of$124.00	LRCXIn the Money	$41.95In the Money	$43.10In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$126.00	LRCXIn the Money	$43.95In the Money	$45.30In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$128.00	LRCXIn the Money	$45.95In the Money	$47.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	870Out of the Money	Filter Table By Strike Price of$130.00	LRCXIn the Money	$47.90In the Money	$49.20In 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	$0.32Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	1Out of the Money	161Out of the Money	Filter Table By Strike Price of$132.00	LRCXIn the Money	$50.10In the Money	$51.10In 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	$0.08Out of the Money	$0.02Out of the Money	2Out of the Money	90Out of the Money	Filter Table By Strike Price of$134.00	LRCXIn the Money	$51.95In the Money	$53.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	810Out of the Money	Filter Table By Strike Price of$136.00	LRCXIn the Money	$53.90In the Money	$55.05In 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	$0.13Out of the Money	$-0.07Out of the Money	3Out of the Money	190Out of the Money	Filter Table By Strike Price of$138.00	LRCXIn the Money	$55.95In the Money	$57.45In 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	$0.13Out of the Money	$0.13Out of the Money	1Out of the Money	420Out of the Money	Filter Table By Strike Price of$140.00	LRCXIn the Money	$58.15In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.63Out 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$142.00	LRCXIn the Money	$59.95In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money	Filter Table By Strike Price of$144.00	LRCXIn the Money	$62.05In the Money	$62.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.67Out 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$146.00	LRCXIn the Money	$63.90In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$148.00	LRCXIn the Money	$65.95In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$150.00	LRCXIn the Money	$68.05In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.25Out 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$152.00	LRCXIn the Money	$69.95In the Money	$71.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money	Filter Table By Strike Price of$154.00	LRCXIn the Money	$71.95In the Money	$73.05In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$156.00	LRCXIn the Money	$73.15In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.15Out 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$158.00	LRCXIn the Money	$75.75In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money	Filter Table By Strike Price of$160.00	LRCXIn the Money	$77.95In the Money	$79.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.05Out 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$162.00	LRCXIn the Money	$80.00In the Money	$81.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.10Out 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$164.00	LRCXIn the Money	$81.85In the Money	$83.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$166.00	LRCXIn the Money	$84.00In the Money	$85.15In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)