Stocks Options

LAST PRICE
773.1900
TODAY'S CHANGE (%)
Trending Down-15.8800 (-2.0125%)

Bid / Lots
771.0100/ 1
Ask / Lots
773.1900/ 1
Open / Previous Close
776.2500 / 789.0700
Day Range
Low 761.5000
High 780.0000
52 Week Range
Low 574.4200
High 1,130.0000
Volume
2,926,123
above 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 39.654

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$407.65In the Money	$418.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
LRCXIn the Money	$402.65In the Money	$412.80In the Money	$392.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$397.65In the Money	$408.20In the Money	$385.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
LRCXIn the Money	$392.65In the Money	$403.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	LRCXOut of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$387.65In the Money	$398.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	LRCXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
LRCXIn the Money	$382.65In the Money	$393.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	LRCXOut of the Money	---Out of the Money	$4.25Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$377.65In the Money	$388.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LRCXOut of the Money	---Out of the Money	$0.81Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
LRCXIn the Money	$372.65In the Money	$383.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LRCXIn the Money	$367.65In the Money	$378.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
LRCXIn the Money	$362.65In the Money	$373.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	LRCXOut of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$357.70In the Money	$368.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LRCXOut of the Money	---Out of the Money	$2.18Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LRCXIn the Money	$352.65In the Money	$363.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LRCXIn the Money	$347.65In the Money	$358.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
LRCXIn the Money	$342.65In the Money	$353.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
LRCXIn the Money	$337.65In the Money	$348.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LRCXIn the Money	$332.65In the Money	$343.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	LRCXOut of the Money	---Out of the Money	$4.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LRCXIn the Money	$327.65In the Money	$338.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LRCXIn the Money	$322.70In the Money	$333.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LRCXIn the Money	$317.65In the Money	$328.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$312.65In the Money	$323.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$307.70In the Money	$318.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LRCXIn the Money	$302.70In the Money	$313.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$297.70In the Money	$308.20In the Money	$447.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LRCXIn the Money	$292.65In the Money	$303.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LRCXIn the Money	$287.65In the Money	$298.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
LRCXIn the Money	$282.65In the Money	$293.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LRCXIn the Money	$277.70In the Money	$288.20In the Money	$278.40In the Money	$8.04In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$490.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LRCXIn the Money	$272.65In the Money	$283.20In the Money	$273.55In the Money	$-0.61In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$495.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$267.65In the Money	$278.20In the Money	$404.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	LRCXOut of the Money	---Out of the Money	$3.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
LRCXIn the Money	$262.65In the Money	$273.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$505.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$257.65In the Money	$268.15In the Money	$259.22In the Money	$11.47In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$510.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
LRCXIn the Money	$252.65In the Money	$263.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$515.00	LRCXOut of the Money	---Out of the Money	$2.84Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
LRCXIn the Money	$247.65In the Money	$258.20In the Money	$238.22In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LRCXIn the Money	$242.65In the Money	$253.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$525.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LRCXIn the Money	$237.65In the Money	$248.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$232.65In the Money	$243.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$535.00	LRCXOut of the Money	---Out of the Money	$1.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
LRCXIn the Money	$227.65In the Money	$238.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LRCXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LRCXIn the Money	$222.65In the Money	$233.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	LRCXOut of the Money	---Out of the Money	$2.63Out of the Money	$2.19Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LRCXIn the Money	$217.65In the Money	$228.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LRCXOut of the Money	---Out of the Money	$1.59Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
LRCXIn the Money	$212.65In the Money	$223.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$555.00	LRCXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
LRCXIn the Money	$207.65In the Money	$218.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LRCXIn the Money	$202.65In the Money	$213.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$565.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LRCXIn the Money	$197.65In the Money	$208.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$192.65In the Money	$203.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$575.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	8Out of the Money
LRCXIn the Money	$187.65In the Money	$198.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LRCXIn the Money	$182.70In the Money	$193.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$20.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$177.65In the Money	$188.00In the Money	$410.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money
LRCXIn the Money	$172.65In the Money	$183.00In the Money	$216.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LRCXIn the Money	$167.65In the Money	$178.20In the Money	$147.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
LRCXIn the Money	$162.70In the Money	$173.00In the Money	$298.61In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LRCXIn the Money	$157.65In the Money	$168.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LRCXOut of the Money	---Out of the Money	$3.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
LRCXIn the Money	$152.65In the Money	$162.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$615.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
LRCXIn the Money	$147.65In the Money	$158.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LRCXOut of the Money	---Out of the Money	$1.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LRCXIn the Money	$142.65In the Money	$153.20In the Money	$344.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LRCXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
LRCXIn the Money	$137.65In the Money	$148.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
LRCXIn the Money	$132.65In the Money	$143.20In the Money	$113.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LRCXOut of the Money	---Out of the Money	$2.09Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LRCXIn the Money	$127.65In the Money	$138.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
LRCXIn the Money	$122.65In the Money	$133.00In the Money	$302.52In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$117.65In the Money	$128.20In the Money	$123.00In the Money	$22.20In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$650.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	76Out of the Money
LRCXIn the Money	$112.65In the Money	$122.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LRCXOut of the Money	---Out of the Money	$0.99Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	4Out of the Money	75Out of the Money
LRCXIn the Money	$107.70In the Money	$118.15In the Money	$114.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$660.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
LRCXIn the Money	$102.65In the Money	$113.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LRCXOut of the Money	---Out of the Money	$1.95Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
LRCXIn the Money	$98.80In the Money	$106.95In the Money	$95.04In the Money	$-27.06In the Money	19In the Money	41In the Money	Filter Table By Strike Price of$670.00	LRCXOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	10Out of the Money	105Out of the Money
LRCXIn the Money	$94.45In the Money	$102.00In the Money	$76.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	5Out of the Money	128Out of the Money
LRCXIn the Money	$89.65In the Money	$97.00In the Money	$89.15In the Money	$18.95In the Money	40In the Money	40In the Money	Filter Table By Strike Price of$680.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	172Out of the Money
LRCXIn the Money	$84.35In the Money	$92.00In the Money	$172.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LRCXOut of the Money	---Out of the Money	$1.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
LRCXIn the Money	$78.55In the Money	$87.00In the Money	$142.21In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	LRCXOut of the Money	---Out of the Money	$1.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	108Out of the Money
LRCXIn the Money	$74.50In the Money	$82.00In the Money	$94.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LRCXOut of the Money	---Out of the Money	$0.91Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	12Out of the Money	144Out of the Money
LRCXIn the Money	$69.10In the Money	$77.00In the Money	$97.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$700.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	71Out of the Money	343Out of the Money
LRCXIn the Money	$64.05In the Money	$72.00In the Money	$64.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$705.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	2Out of the Money	118Out of the Money
LRCXIn the Money	$59.20In the Money	$67.00In the Money	$58.87In the Money	$9.97In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$710.00	LRCXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	101Out of the Money	218Out of the Money
LRCXIn the Money	$54.05In the Money	$62.00In the Money	$53.90In the Money	$1.84In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$715.00	LRCXOut of the Money	---Out of the Money	$1.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	287Out of the Money
LRCXIn the Money	$49.40In the Money	$57.00In the Money	$49.05In the Money	$0.90In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$720.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	3Out of the Money	202Out of the Money
LRCXIn the Money	$43.55In the Money	$52.00In the Money	$40.54In the Money	$-23.46In the Money	12In the Money	35In the Money	Filter Table By Strike Price of$725.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	2Out of the Money	114Out of the Money
LRCXIn the Money	$39.40In the Money	$47.00In the Money	$38.96In the Money	$-19.04In the Money	2In the Money	55In the Money	Filter Table By Strike Price of$730.00	LRCXOut of the Money	$0.01Out of the Money	$1.02Out of the Money	$0.25Out of the Money	$0.06Out of the Money	26Out of the Money	184Out of the Money
LRCXIn the Money	$34.10In the Money	$42.00In the Money	$34.00In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$735.00	LRCXOut of the Money	---Out of the Money	$1.12Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	28Out of the Money	188Out of the Money
LRCXIn the Money	$29.15In the Money	$36.95In the Money	$48.21In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$740.00	LRCXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	97Out of the Money	145Out of the Money
LRCXIn the Money	$25.35In the Money	$30.70In the Money	$30.45In the Money	$-12.55In the Money	5In the Money	21In the Money	Filter Table By Strike Price of$745.00	LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	26Out of the Money	173Out of the Money
LRCXIn the Money	$19.85In the Money	$26.20In the Money	$25.50In the Money	$-16.70In the Money	4In the Money	255In the Money	Filter Table By Strike Price of$750.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	330Out of the Money	526Out of the Money
LRCXIn the Money	$16.95In the Money	$23.70In the Money	$13.35In the Money	$-26.65In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$752.50	LRCXOut of the Money	---Out of the Money	$0.86Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	71Out of the Money	50Out of the Money
LRCXIn the Money	$14.55In the Money	$21.05In the Money	$10.90In the Money	$-33.60In the Money	12In the Money	172In the Money	Filter Table By Strike Price of$755.00	LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.54Out of the Money	130Out of the Money	205Out of the Money
LRCXIn the Money	$12.05In the Money	$18.60In the Money	$17.05In the Money	$-20.53In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$757.50	LRCXOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	86Out of the Money	50Out of the Money
LRCXIn the Money	$10.05In the Money	$17.30In the Money	$12.62In the Money	$-17.41In the Money	15In the Money	66In the Money	Filter Table By Strike Price of$760.00	LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.69Out of the Money	151Out of the Money	142Out of the Money
LRCXIn the Money	$5.85In the Money	$11.05In the Money	$8.29In the Money	$-16.81In the Money	105In the Money	95In the Money	Filter Table By Strike Price of$765.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.30Out of the Money	$-0.70Out of the Money	132Out of the Money	117Out of the Money
LRCXUnderlying issue's last price	$1.03Underlying issue's last price	$6.80Underlying issue's last price	$2.79Underlying issue's last price	$-21.72Underlying issue's last price	367Underlying issue's last price	172Underlying issue's last price	Filter Table By Strike Price of$770.00Underlying issue's last price	LRCXUnderlying issue's last price	---Underlying issue's last price	$0.86Underlying issue's last price	$0.26Underlying issue's last price	$-1.10Underlying issue's last price	427Underlying issue's last price	242Underlying issue's last price
LRCXNear the Money	$0.01Near the Money	$0.40Near the Money	$0.21Near the Money	$-17.79Near the Money	687Near the Money	204Near the Money	Filter Table By Strike Price of$775.00	LRCXIn the Money	$0.01In the Money	$7.30In the Money	$1.85In the Money	$-0.26In the Money	124In the Money	169In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$-12.02Out of the Money	238Out of the Money	178Out of the Money	Filter Table By Strike Price of$780.00	LRCXIn the Money	$4.30In the Money	$9.85In the Money	$7.05In the Money	$3.55In the Money	88In the Money	165In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-10.68Out of the Money	158Out of the Money	189Out of the Money	Filter Table By Strike Price of$785.00	LRCXIn the Money	$8.90In the Money	$15.45In the Money	$10.25In the Money	$4.96In the Money	16In the Money	116In the Money
LRCXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-7.38Out of the Money	154Out of the Money	147Out of the Money	Filter Table By Strike Price of$790.00	LRCXIn the Money	$14.30In the Money	$19.85In the Money	$15.30In the Money	$8.30In the Money	75In the Money	171In the Money
LRCXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-6.46Out of the Money	59Out of the Money	117Out of the Money	Filter Table By Strike Price of$795.00	LRCXIn the Money	$18.85In the Money	$25.65In the Money	$21.99In the Money	$13.99In the Money	6In the Money	48In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-2.93Out of the Money	448Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$800.00	LRCXIn the Money	$24.05In the Money	$30.55In the Money	$25.70In the Money	$15.40In the Money	24In the Money	180In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-1.95Out of the Money	61Out of the Money	103Out of the Money	Filter Table By Strike Price of$805.00	LRCXIn the Money	$28.00In the Money	$35.25In the Money	$12.44In the Money	$0.00In the Money	---In the Money	77In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.26Out of the Money	105Out of the Money	251Out of the Money	Filter Table By Strike Price of$810.00	LRCXIn the Money	$33.00In the Money	$40.75In the Money	$43.10In the Money	$24.10In the Money	2In the Money	113In the Money
LRCXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.94Out of the Money	60Out of the Money	188Out of the Money	Filter Table By Strike Price of$815.00	LRCXIn the Money	$38.00In the Money	$45.70In the Money	$22.88In the Money	$0.00In the Money	---In the Money	57In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	191Out of the Money	671Out of the Money	Filter Table By Strike Price of$820.00	LRCXIn the Money	$43.00In the Money	$50.60In the Money	$55.64In the Money	$28.16In the Money	9In the Money	96In the Money
LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	14Out of the Money	135Out of the Money	Filter Table By Strike Price of$825.00	LRCXIn the Money	$48.00In the Money	$55.55In the Money	$31.67In the Money	$0.00In the Money	---In the Money	144In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.28Out of the Money	187Out of the Money	371Out of the Money	Filter Table By Strike Price of$830.00	LRCXIn the Money	$53.00In the Money	$60.45In the Money	$41.06In the Money	$0.00In the Money	---In the Money	5In the Money
LRCXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$832.50	LRCXIn the Money	$56.00In the Money	$63.10In the Money	$51.20In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	4Out of the Money	82Out of the Money	Filter Table By Strike Price of$835.00	LRCXIn the Money	$58.00In the Money	$66.15In the Money	$57.70In the Money	$11.96In the Money	2In the Money	8In the Money
LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	15Out of the Money	266Out of the Money	Filter Table By Strike Price of$840.00	LRCXIn the Money	$63.00In the Money	$70.45In the Money	$74.00In the Money	$33.60In the Money	3In the Money	17In the Money
LRCXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	7Out of the Money	100Out of the Money	Filter Table By Strike Price of$845.00	LRCXIn the Money	$68.00In the Money	$76.10In the Money	$79.00In the Money	$6.61In the Money	1In the Money	6In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	69Out of the Money	883Out of the Money	Filter Table By Strike Price of$850.00	LRCXIn the Money	$73.00In the Money	$80.40In the Money	$77.05In the Money	$11.99In the Money	2In the Money	21In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$855.00	LRCXIn the Money	$78.00In the Money	$85.80In the Money	$61.66In the Money	$0.00In the Money	---In the Money	20In the Money
LRCXOut of the Money	---Out of the Money	$0.56Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$860.00	LRCXIn the Money	$83.00In the Money	$91.00In the Money	$86.00In the Money	$18.59In the Money	17In the Money	52In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$865.00	LRCXIn the Money	$88.00In the Money	$95.95In the Money	$71.76In the Money	$0.00In the Money	---In the Money	29In the Money
LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$870.00	LRCXIn the Money	$93.00In the Money	$100.90In the Money	$77.40In the Money	$0.00In the Money	---In the Money	16In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$875.00	LRCXIn the Money	$98.00In the Money	$105.80In the Money	$106.20In the Money	$23.66In the Money	4In the Money	34In the Money
LRCXOut of the Money	---Out of the Money	$0.87Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$880.00	LRCXIn the Money	$102.30In the Money	$112.25In the Money	$87.37In the Money	$0.00In the Money	---In the Money	78In the Money
LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$885.00	LRCXIn the Money	$107.00In the Money	$117.35In the Money	$92.60In the Money	$0.00In the Money	---In the Money	6In the Money
LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$890.00	LRCXIn the Money	$112.30In the Money	$122.25In the Money	$97.39In the Money	$0.00In the Money	---In the Money	38In the Money
LRCXOut of the Money	---Out of the Money	$1.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$895.00	LRCXIn the Money	$117.15In the Money	$127.25In the Money	$124.00In the Money	$21.35In the Money	13In the Money	37In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	9Out of the Money	378Out of the Money	Filter Table By Strike Price of$900.00	LRCXIn the Money	$122.30In the Money	$132.25In the Money	$108.87In the Money	$0.00In the Money	---In the Money	104In the Money
LRCXOut of the Money	---Out of the Money	$0.48Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$905.00	LRCXIn the Money	$126.80In the Money	$137.35In the Money	$145.35In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$1.12Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$910.00	LRCXIn the Money	$132.00In the Money	$142.35In the Money	$119.44In the Money	$0.00In the Money	---In the Money	2In the Money
LRCXOut of the Money	---Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$915.00	LRCXIn the Money	$137.00In the Money	$147.35In the Money	$148.60In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$920.00	LRCXIn the Money	$142.15In the Money	$152.25In the Money	$168.27In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money	Filter Table By Strike Price of$925.00	LRCXIn the Money	$146.80In the Money	$157.35In the Money	$133.56In the Money	$0.00In the Money	---In the Money	2In the Money
LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$930.00	LRCXIn the Money	$152.00In the Money	$162.35In the Money	$207.50In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$935.00	LRCXIn the Money	$156.80In the Money	$167.35In the Money	$171.21In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$940.00	LRCXIn the Money	$162.30In the Money	$172.25In the Money	$171.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.36Out of the Money	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$945.00	LRCXIn the Money	$166.80In the Money	$177.35In the Money	$203.70In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$950.00	LRCXIn the Money	$172.30In the Money	$182.25In the Money	$158.57In the Money	$0.00In the Money	---In the Money	17In the Money
LRCXOut of the Money	---Out of the Money	$1.26Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$955.00	LRCXIn the Money	$176.80In the Money	$187.35In the Money	$219.36In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$960.00	LRCXIn the Money	$182.00In the Money	$192.35In the Money	$244.21In the Money	$0.00In the Money	---In the Money	3In the Money
LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$965.00	LRCXIn the Money	$187.00In the Money	$197.35In the Money	$201.09In the Money	$0.00In the Money	---In the Money	2In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$970.00	LRCXIn the Money	$192.00In the Money	$202.35In the Money	$198.56In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$0.28Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$975.00	LRCXIn the Money	$197.30In the Money	$207.25In the Money	$182.00In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$1.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$980.00	LRCXIn the Money	$202.15In the Money	$212.25In the Money	$187.37In the Money	$0.00In the Money	---In the Money	21In the Money
LRCXOut of the Money	---Out of the Money	$2.70Out of the Money	$0.16Out of the Money	$0.13Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$985.00	LRCXIn the Money	$206.80In the Money	$217.35In the Money	$176.94In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$990.00	LRCXIn the Money	$212.00In the Money	$222.35In the Money	$167.50In the Money	$0.00In the Money	---In the Money	4In the Money
LRCXOut of the Money	---Out of the Money	$1.37Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$995.00	LRCXIn the Money	$217.30In the Money	$227.25In the Money	$96.80In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	506Out of the Money	Filter Table By Strike Price of$1,000.00	LRCXIn the Money	$222.30In the Money	$232.25In the Money	$208.12In the Money	$0.00In the Money	---In the Money	5In the Money
LRCXOut of the Money	---Out of the Money	$1.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$1,010.00	LRCXIn the Money	$231.80In the Money	$242.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$1,020.00	LRCXIn the Money	$242.00In the Money	$252.25In the Money	$226.85In the Money	$0.00In the Money	---In the Money	15In the Money
LRCXOut of the Money	---Out of the Money	$2.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$1,030.00	LRCXIn the Money	$251.80In the Money	$262.35In the Money	$205.11In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	646Out of the Money	Filter Table By Strike Price of$1,040.00	LRCXIn the Money	$262.15In the Money	$272.25In the Money	$270.63In the Money	$21.13In the Money	1In the Money	36In the Money
LRCXOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$1,050.00	LRCXIn the Money	$271.80In the Money	$282.35In the Money	$296.50In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$1,060.00	LRCXIn the Money	$282.30In the Money	$292.25In the Money	$268.62In the Money	$0.00In the Money	---In the Money	60In the Money
LRCXOut of the Money	---Out of the Money	$1.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,070.00	LRCXIn the Money	$291.80In the Money	$302.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$1,080.00	LRCXIn the Money	$301.80In the Money	$312.25In the Money	$288.18In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$1,090.00	LRCXIn the Money	$311.80In the Money	$322.35In the Money	$336.26In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$1,100.00	LRCXIn the Money	$319.70In the Money	$333.25In the Money	$316.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$1,110.00	LRCXIn the Money	$329.70In the Money	$343.25In the Money	$356.35In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$1,120.00	LRCXIn the Money	$339.70In the Money	$353.30In the Money	$90.68In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$1,130.00	LRCXIn the Money	$349.70In the Money	$363.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$1,140.00	LRCXIn the Money	$359.70In the Money	$373.25In the Money	$228.37In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$1,150.00	LRCXIn the Money	$369.70In the Money	$383.25In the Money	$396.30In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.44Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$1,160.00	LRCXIn the Money	$379.60In the Money	$393.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.13Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$1,170.00	LRCXIn the Money	$389.70In the Money	$403.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$1,180.00	LRCXIn the Money	$399.60In the Money	$413.30In the Money	$131.45In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,190.00	LRCXIn the Money	$409.70In the Money	$423.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money	Filter Table By Strike Price of$1,200.00	LRCXIn the Money	$419.60In the Money	$433.30In the Money	$256.85In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$1,210.00	LRCXIn the Money	$429.70In the Money	$443.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$1,220.00	LRCXIn the Money	$439.60In the Money	$453.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$1,230.00	LRCXIn the Money	$449.70In the Money	$463.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$1,240.00	LRCXIn the Money	$459.70In the Money	$473.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$1,250.00	LRCXIn the Money	$469.70In the Money	$483.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	514Out of the Money	Filter Table By Strike Price of$1,260.00	LRCXIn the Money	$479.70In the Money	$493.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$1,280.00	LRCXIn the Money	$499.60In the Money	$513.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$1,300.00	LRCXIn the Money	$519.60In the Money	$533.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$1,320.00	LRCXIn the Money	$539.60In the Money	$553.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$1,340.00	LRCXIn the Money	$559.60In the Money	$573.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$1,360.00	LRCXIn the Money	$579.60In the Money	$593.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$1,380.00	LRCXIn the Money	$599.70In the Money	$613.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$1,400.00	LRCXIn the Money	$619.60In the Money	$633.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$1,420.00	LRCXIn the Money	$639.70In the Money	$653.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$1,440.00	LRCXIn the Money	$659.60In the Money	$673.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,668Out of the Money	Filter Table By Strike Price of$1,460.00	LRCXIn the Money	$679.60In the Money	$693.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$1,480.00	LRCXIn the Money	$699.60In the Money	$713.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$1,500.00	LRCXIn the Money	$719.70In the Money	$733.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$1,520.00	LRCXIn the Money	$739.70In the Money	$753.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$1,540.00	LRCXIn the Money	$759.70In the Money	$773.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$2.19Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,560.00	LRCXIn the Money	$779.70In the Money	$793.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,580.00	LRCXIn the Money	$799.70In the Money	$813.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$1,600.00	LRCXIn the Money	$819.70In the Money	$833.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,620.00	LRCXIn the Money	$839.70In the Money	$853.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,640.00	LRCXIn the Money	$859.70In the Money	$873.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$1,660.00	LRCXIn the Money	$879.70In the Money	$893.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lam Research Corp
NASDAQ:LRCXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)