Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVS 170929C00050000 C 09/29/17 50.0 11.90 15.85
LVS 170929C00051000 C 09/29/17 51.0 10.40 15.00
LVS 170929C00051500 C 09/29/17 51.5 10.05 14.50
LVS 170929C00052000 C 09/29/17 52.0 10.30 14.00
LVS 170929C00052500 C 09/29/17 52.5 9.90 13.55
LVS 170929C00053000 C 09/29/17 53.0 9.20 13.00
LVS 170929C00053500 C 09/29/17 53.5 8.00 12.30
LVS 170929C00054000 C 09/29/17 54.0 7.55 11.85
LVS 170929C00054500 C 09/29/17 54.5 8.85 11.60
LVS 170929C00055000 C 09/29/17 55.0 7.50 11.00
LVS 170929C00055500 C 09/29/17 55.5 7.95 10.60
LVS 170929C00056000 C 09/29/17 56.0 7.45 10.00
LVS 170929C00056500 C 09/29/17 56.5 6.85 9.60
LVS 170929C00057000 C 09/29/17 57.0 6.15 9.00
LVS 170929C00057500 C 09/29/17 57.5 5.90 7.25
LVS 170929C00058000 C 09/29/17 58.0 5.35 8.00
LVS 170929C00058500 C 09/29/17 58.5 4.95 6.10
LVS 170929C00059000 C 09/29/17 59.0 4.45 6.40
LVS 170929C00059500 C 09/29/17 59.5 3.90 4.50
LVS 170929C00060000 C 09/29/17 60.0 3.45 5.45
LVS 170929C00060500 C 09/29/17 60.5 2.92 5.55
LVS 170929C00061000 C 09/29/17 61.0 2.42 2.83
LVS 170929C00061500 C 09/29/17 61.5 1.91 2.43
LVS 170929C00062000 C 09/29/17 62.0 1.53 1.88
LVS 170929C00062500 C 09/29/17 62.5 1.23 1.47
LVS 170929C00063000 C 09/29/17 63.0 0.81 1.09
LVS 170929C00063500 C 09/29/17 63.5 0.58 0.72
LVS 170929C00064000 C 09/29/17 64.0 0.26 0.46
LVS 170929C00064500 C 09/29/17 64.5 0.19 0.29
LVS 170929C00065000 C 09/29/17 65.0 0.10 0.15
LVS 170929C00065500 C 09/29/17 65.5 0.02 0.17
LVS 170929C00066000 C 09/29/17 66.0 0.01 0.06
LVS 170929C00066500 C 09/29/17 66.5 0.00 0.27
LVS 170929C00067000 C 09/29/17 67.0 0.00 0.05
LVS 170929C00067500 C 09/29/17 67.5 0.00 0.76
LVS 170929C00068000 C 09/29/17 68.0 0.00 0.54
LVS 170929C00068500 C 09/29/17 68.5 0.00 0.07
LVS 170929C00069000 C 09/29/17 69.0 0.00 0.31
LVS 170929C00069500 C 09/29/17 69.5 0.00 0.29
LVS 170929C00070000 C 09/29/17 70.0 0.00 0.06
LVS 170929C00070500 C 09/29/17 70.5 0.00 0.54
LVS 170929C00071000 C 09/29/17 71.0 0.00 0.07
LVS 170929C00071500 C 09/29/17 71.5 0.00 0.54
LVS 170929C00072000 C 09/29/17 72.0 0.00 0.30
LVS 170929C00072500 C 09/29/17 72.5 0.00 0.83
LVS 170929C00073000 C 09/29/17 73.0 0.00 0.12
LVS 170929C00073500 C 09/29/17 73.5 0.00 0.06
LVS 170929P00050000 P 09/29/17 50.0 0.00 0.07
LVS 170929P00051000 P 09/29/17 51.0 0.00 0.13
LVS 170929P00051500 P 09/29/17 51.5 0.00 0.09
LVS 170929P00052000 P 09/29/17 52.0 0.00 0.03
LVS 170929P00052500 P 09/29/17 52.5 0.00 0.31
LVS 170929P00053000 P 09/29/17 53.0 0.00 0.06
LVS 170929P00053500 P 09/29/17 53.5 0.00 0.07
LVS 170929P00054000 P 09/29/17 54.0 0.00 0.83
LVS 170929P00054500 P 09/29/17 54.5 0.00 0.30
LVS 170929P00055000 P 09/29/17 55.0 0.00 0.27
LVS 170929P00055500 P 09/29/17 55.5 0.00 0.83
LVS 170929P00056000 P 09/29/17 56.0 0.00 0.29
LVS 170929P00056500 P 09/29/17 56.5 0.00 0.06
LVS 170929P00057000 P 09/29/17 57.0 0.00 0.29
LVS 170929P00057500 P 09/29/17 57.5 0.00 0.08
LVS 170929P00058000 P 09/29/17 58.0 0.00 0.09
LVS 170929P00058500 P 09/29/17 58.5 0.00 0.32
LVS 170929P00059000 P 09/29/17 59.0 0.00 0.31
LVS 170929P00059500 P 09/29/17 59.5 0.00 0.85
LVS 170929P00060000 P 09/29/17 60.0 0.00 0.05
LVS 170929P00060500 P 09/29/17 60.5 0.00 0.09
LVS 170929P00061000 P 09/29/17 61.0 0.03 0.11
LVS 170929P00061500 P 09/29/17 61.5 0.06 0.13
LVS 170929P00062000 P 09/29/17 62.0 0.11 0.17
LVS 170929P00062500 P 09/29/17 62.5 0.19 0.29
LVS 170929P00063000 P 09/29/17 63.0 0.32 0.43
LVS 170929P00063500 P 09/29/17 63.5 0.51 0.60
LVS 170929P00064000 P 09/29/17 64.0 0.68 0.93
LVS 170929P00064500 P 09/29/17 64.5 0.95 1.27
LVS 170929P00065000 P 09/29/17 65.0 1.29 1.70
LVS 170929P00065500 P 09/29/17 65.5 1.79 2.11
LVS 170929P00066000 P 09/29/17 66.0 2.17 2.74
LVS 170929P00066500 P 09/29/17 66.5 2.64 3.45
LVS 170929P00067000 P 09/29/17 67.0 3.30 5.00
LVS 170929P00067500 P 09/29/17 67.5 3.80 4.65
LVS 170929P00068000 P 09/29/17 68.0 4.10 6.60
LVS 170929P00068500 P 09/29/17 68.5 4.65 6.45
LVS 170929P00069000 P 09/29/17 69.0 5.15 6.85
LVS 170929P00069500 P 09/29/17 69.5 5.60 6.35
LVS 170929P00070000 P 09/29/17 70.0 6.05 8.80
LVS 170929P00070500 P 09/29/17 70.5 6.60 7.95
LVS 170929P00071000 P 09/29/17 71.0 7.10 8.25
LVS 170929P00071500 P 09/29/17 71.5 7.55 10.40
LVS 170929P00072000 P 09/29/17 72.0 8.25 10.55
LVS 170929P00072500 P 09/29/17 72.5 8.65 11.35
LVS 170929P00073000 P 09/29/17 73.0 9.30 11.40
LVS 170929P00073500 P 09/29/17 73.5 7.70 12.05
LVS 171006C00050000 C 10/06/17 50.0 13.00 16.00
LVS 171006C00053000 C 10/06/17 53.0 9.10 13.00
LVS 171006C00054000 C 10/06/17 54.0 9.45 12.00
LVS 171006C00055000 C 10/06/17 55.0 8.40 9.85
LVS 171006C00056000 C 10/06/17 56.0 7.05 8.50
LVS 171006C00057000 C 10/06/17 57.0 6.45 7.00
LVS 171006C00058000 C 10/06/17 58.0 5.40 6.40
LVS 171006C00059000 C 10/06/17 59.0 4.10 5.10
LVS 171006C00060000 C 10/06/17 60.0 3.55 4.25
LVS 171006C00061000 C 10/06/17 61.0 2.52 2.99
LVS 171006C00062000 C 10/06/17 62.0 1.84 2.09
LVS 171006C00063000 C 10/06/17 63.0 1.19 1.32
LVS 171006C00064000 C 10/06/17 64.0 0.57 0.79
LVS 171006C00065000 C 10/06/17 65.0 0.32 0.40
LVS 171006C00066000 C 10/06/17 66.0 0.05 0.20
LVS 171006C00067000 C 10/06/17 67.0 0.03 0.18
LVS 171006C00068000 C 10/06/17 68.0 0.00 0.06
LVS 171006C00069000 C 10/06/17 69.0 0.00 0.05
LVS 171006C00070000 C 10/06/17 70.0 0.00 0.05
LVS 171006C00071000 C 10/06/17 71.0 0.00 0.04
LVS 171006P00050000 P 10/06/17 50.0 0.00 0.01
LVS 171006P00053000 P 10/06/17 53.0 0.00 0.06
LVS 171006P00054000 P 10/06/17 54.0 0.00 0.06
LVS 171006P00055000 P 10/06/17 55.0 0.00 0.06
LVS 171006P00056000 P 10/06/17 56.0 0.00 0.07
LVS 171006P00057000 P 10/06/17 57.0 0.00 0.08
LVS 171006P00058000 P 10/06/17 58.0 0.01 0.09
LVS 171006P00059000 P 10/06/17 59.0 0.04 0.16
LVS 171006P00060000 P 10/06/17 60.0 0.08 0.26
LVS 171006P00061000 P 10/06/17 61.0 0.16 0.24
LVS 171006P00062000 P 10/06/17 62.0 0.26 0.42
LVS 171006P00063000 P 10/06/17 63.0 0.51 0.71
LVS 171006P00064000 P 10/06/17 64.0 0.88 1.18
LVS 171006P00065000 P 10/06/17 65.0 1.66 1.92
LVS 171006P00066000 P 10/06/17 66.0 2.43 2.81
LVS 171006P00067000 P 10/06/17 67.0 3.30 3.80
LVS 171006P00068000 P 10/06/17 68.0 4.00 5.35
LVS 171006P00069000 P 10/06/17 69.0 5.00 6.55
LVS 171006P00070000 P 10/06/17 70.0 5.95 8.80
LVS 171006P00071000 P 10/06/17 71.0 6.60 8.05
LVS 171013C00054000 C 10/13/17 54.0 9.40 10.65
LVS 171013C00055000 C 10/13/17 55.0 8.25 10.55
LVS 171013C00056000 C 10/13/17 56.0 7.35 10.00
LVS 171013C00057000 C 10/13/17 57.0 6.30 8.10
LVS 171013C00058000 C 10/13/17 58.0 5.35 6.80
LVS 171013C00059000 C 10/13/17 59.0 4.60 5.50
LVS 171013C00060000 C 10/13/17 60.0 3.55 3.95
LVS 171013C00061000 C 10/13/17 61.0 2.78 3.25
LVS 171013C00062000 C 10/13/17 62.0 2.04 2.29
LVS 171013C00063000 C 10/13/17 63.0 1.39 1.55
LVS 171013C00064000 C 10/13/17 64.0 0.86 1.16
LVS 171013C00065000 C 10/13/17 65.0 0.47 0.60
LVS 171013C00066000 C 10/13/17 66.0 0.10 0.33
LVS 171013C00067000 C 10/13/17 67.0 0.09 0.32
LVS 171013C00068000 C 10/13/17 68.0 0.04 0.34
LVS 171013C00069000 C 10/13/17 69.0 0.01 0.11
LVS 171013C00070000 C 10/13/17 70.0 0.00 0.05
LVS 171013C00071000 C 10/13/17 71.0 0.00 0.05
LVS 171013P00054000 P 10/13/17 54.0 0.00 0.09
LVS 171013P00055000 P 10/13/17 55.0 0.00 0.08
LVS 171013P00056000 P 10/13/17 56.0 0.02 0.09
LVS 171013P00057000 P 10/13/17 57.0 0.03 0.14
LVS 171013P00058000 P 10/13/17 58.0 0.06 0.37
LVS 171013P00059000 P 10/13/17 59.0 0.10 0.28
LVS 171013P00060000 P 10/13/17 60.0 0.16 0.25
LVS 171013P00061000 P 10/13/17 61.0 0.28 0.44
LVS 171013P00062000 P 10/13/17 62.0 0.48 0.59
LVS 171013P00063000 P 10/13/17 63.0 0.70 0.90
LVS 171013P00064000 P 10/13/17 64.0 1.24 1.38
LVS 171013P00065000 P 10/13/17 65.0 1.82 2.04
LVS 171013P00066000 P 10/13/17 66.0 2.54 2.82
LVS 171013P00067000 P 10/13/17 67.0 3.40 3.85
LVS 171013P00068000 P 10/13/17 68.0 3.60 4.70
LVS 171013P00069000 P 10/13/17 69.0 4.85 5.55
LVS 171013P00070000 P 10/13/17 70.0 6.25 7.00
LVS 171013P00071000 P 10/13/17 71.0 7.20 7.55
LVS 171020C00045000 C 10/20/17 45.0 17.80 19.55
LVS 171020C00049000 C 10/20/17 49.0 14.40 15.05
LVS 171020C00050000 C 10/20/17 50.0 13.35 13.95
LVS 171020C00052500 C 10/20/17 52.5 11.05 11.45
LVS 171020C00053000 C 10/20/17 53.0 10.55 11.05
LVS 171020C00054000 C 10/20/17 54.0 9.55 10.00
LVS 171020C00055000 C 10/20/17 55.0 8.55 8.80
LVS 171020C00055500 C 10/20/17 55.5 8.10 8.30
LVS 171020C00056000 C 10/20/17 56.0 7.60 7.80
LVS 171020C00056500 C 10/20/17 56.5 7.00 7.30
LVS 171020C00057000 C 10/20/17 57.0 6.65 6.85
LVS 171020C00057500 C 10/20/17 57.5 6.05 6.65
LVS 171020C00058000 C 10/20/17 58.0 5.60 6.05
LVS 171020C00058500 C 10/20/17 58.5 5.20 5.85
LVS 171020C00059000 C 10/20/17 59.0 4.75 4.90
LVS 171020C00059500 C 10/20/17 59.5 4.30 4.45
LVS 171020C00060000 C 10/20/17 60.0 3.90 4.00
LVS 171020C00060500 C 10/20/17 60.5 3.30 3.55
LVS 171020C00061000 C 10/20/17 61.0 3.00 3.15
LVS 171020C00061500 C 10/20/17 61.5 2.62 2.75
LVS 171020C00062000 C 10/20/17 62.0 2.20 2.38
LVS 171020C00062500 C 10/20/17 62.5 1.92 2.02
LVS 171020C00063000 C 10/20/17 63.0 1.57 1.70
LVS 171020C00063500 C 10/20/17 63.5 1.34 1.41
LVS 171020C00064000 C 10/20/17 64.0 1.05 1.15
LVS 171020C00064500 C 10/20/17 64.5 0.87 0.93
LVS 171020C00065000 C 10/20/17 65.0 0.68 0.74
LVS 171020C00065500 C 10/20/17 65.5 0.52 0.57
LVS 171020C00066000 C 10/20/17 66.0 0.40 0.46
LVS 171020C00066500 C 10/20/17 66.5 0.29 0.35
LVS 171020C00067000 C 10/20/17 67.0 0.20 0.33
LVS 171020C00067500 C 10/20/17 67.5 0.15 0.26
LVS 171020C00068000 C 10/20/17 68.0 0.10 0.21
LVS 171020C00068500 C 10/20/17 68.5 0.07 0.19
LVS 171020C00069000 C 10/20/17 69.0 0.04 0.13
LVS 171020C00069500 C 10/20/17 69.5 0.03 0.11
LVS 171020C00070000 C 10/20/17 70.0 0.01 0.06
LVS 171020C00070500 C 10/20/17 70.5 0.00 0.08
LVS 171020C00071000 C 10/20/17 71.0 0.00 0.08
LVS 171020C00071500 C 10/20/17 71.5 0.00 0.08
LVS 171020C00072000 C 10/20/17 72.0 0.00 0.07
LVS 171020C00072500 C 10/20/17 72.5 0.00 0.07
LVS 171020C00073000 C 10/20/17 73.0 0.00 0.07
LVS 171020C00075000 C 10/20/17 75.0 0.00 0.10
LVS 171020C00080000 C 10/20/17 80.0 0.00 0.06
LVS 171020C00085000 C 10/20/17 85.0 0.00 0.06
LVS 171020C00090000 C 10/20/17 90.0 0.00 0.06
LVS 171020P00045000 P 10/20/17 45.0 0.00 0.07
LVS 171020P00049000 P 10/20/17 49.0 0.00 0.09
LVS 171020P00050000 P 10/20/17 50.0 0.00 0.14
LVS 171020P00052500 P 10/20/17 52.5 0.00 0.10
LVS 171020P00053000 P 10/20/17 53.0 0.02 0.09
LVS 171020P00054000 P 10/20/17 54.0 0.02 0.10
LVS 171020P00055000 P 10/20/17 55.0 0.03 0.12
LVS 171020P00055500 P 10/20/17 55.5 0.04 0.14
LVS 171020P00056000 P 10/20/17 56.0 0.05 0.15
LVS 171020P00056500 P 10/20/17 56.5 0.07 0.18
LVS 171020P00057000 P 10/20/17 57.0 0.09 0.21
LVS 171020P00057500 P 10/20/17 57.5 0.10 0.24
LVS 171020P00058000 P 10/20/17 58.0 0.13 0.26
LVS 171020P00058500 P 10/20/17 58.5 0.15 0.29
LVS 171020P00059000 P 10/20/17 59.0 0.17 0.28
LVS 171020P00059500 P 10/20/17 59.5 0.22 0.30
LVS 171020P00060000 P 10/20/17 60.0 0.29 0.42
LVS 171020P00060500 P 10/20/17 60.5 0.30 0.45
LVS 171020P00061000 P 10/20/17 61.0 0.43 0.49
LVS 171020P00061500 P 10/20/17 61.5 0.51 0.67
LVS 171020P00062000 P 10/20/17 62.0 0.62 0.73
LVS 171020P00062500 P 10/20/17 62.5 0.74 0.88
LVS 171020P00063000 P 10/20/17 63.0 0.94 1.07
LVS 171020P00063500 P 10/20/17 63.5 1.15 1.27
LVS 171020P00064000 P 10/20/17 64.0 1.43 1.52
LVS 171020P00064500 P 10/20/17 64.5 1.68 1.80
LVS 171020P00065000 P 10/20/17 65.0 1.98 2.12
LVS 171020P00065500 P 10/20/17 65.5 2.27 2.46
LVS 171020P00066000 P 10/20/17 66.0 2.69 2.89
LVS 171020P00066500 P 10/20/17 66.5 3.10 3.35
LVS 171020P00067000 P 10/20/17 67.0 3.50 3.65
LVS 171020P00067500 P 10/20/17 67.5 3.95 4.10
LVS 171020P00068000 P 10/20/17 68.0 4.40 4.60
LVS 171020P00068500 P 10/20/17 68.5 4.85 5.10
LVS 171020P00069000 P 10/20/17 69.0 5.35 5.55
LVS 171020P00069500 P 10/20/17 69.5 5.85 6.05
LVS 171020P00070000 P 10/20/17 70.0 6.35 6.55
LVS 171020P00070500 P 10/20/17 70.5 6.65 7.10
LVS 171020P00071000 P 10/20/17 71.0 7.35 7.55
LVS 171020P00071500 P 10/20/17 71.5 7.85 8.05
LVS 171020P00072000 P 10/20/17 72.0 8.25 8.75
LVS 171020P00072500 P 10/20/17 72.5 8.80 10.85
LVS 171020P00073000 P 10/20/17 73.0 9.30 9.75
LVS 171020P00075000 P 10/20/17 75.0 10.85 11.85
LVS 171020P00080000 P 10/20/17 80.0 15.60 17.00
LVS 171020P00085000 P 10/20/17 85.0 19.10 23.70
LVS 171020P00090000 P 10/20/17 90.0 26.00 26.65
LVS 171027C00050000 C 10/27/17 50.0 13.40 14.40
LVS 171027C00055000 C 10/27/17 55.0 8.35 9.55
LVS 171027C00057000 C 10/27/17 57.0 6.70 7.50
LVS 171027C00058000 C 10/27/17 58.0 5.80 6.05
LVS 171027C00059000 C 10/27/17 59.0 4.50 5.15
LVS 171027C00060000 C 10/27/17 60.0 4.00 4.35
LVS 171027C00061000 C 10/27/17 61.0 3.20 3.55
LVS 171027C00062000 C 10/27/17 62.0 2.34 2.79
LVS 171027C00063000 C 10/27/17 63.0 1.74 2.09
LVS 171027C00064000 C 10/27/17 64.0 1.25 1.59
LVS 171027C00065000 C 10/27/17 65.0 0.86 1.13
LVS 171027C00066000 C 10/27/17 66.0 0.55 0.82
LVS 171027C00067000 C 10/27/17 67.0 0.21 0.60
LVS 171027C00068000 C 10/27/17 68.0 0.16 0.36
LVS 171027C00069000 C 10/27/17 69.0 0.04 0.55
LVS 171027C00070000 C 10/27/17 70.0 0.00 0.24
LVS 171027C00071000 C 10/27/17 71.0 0.00 0.21
LVS 171027P00050000 P 10/27/17 50.0 0.00 0.24
LVS 171027P00055000 P 10/27/17 55.0 0.00 0.33
LVS 171027P00057000 P 10/27/17 57.0 0.01 0.46
LVS 171027P00058000 P 10/27/17 58.0 0.06 0.48
LVS 171027P00059000 P 10/27/17 59.0 0.23 0.45
LVS 171027P00060000 P 10/27/17 60.0 0.30 0.70
LVS 171027P00061000 P 10/27/17 61.0 0.46 0.79
LVS 171027P00062000 P 10/27/17 62.0 0.69 1.08
LVS 171027P00063000 P 10/27/17 63.0 1.02 1.56
LVS 171027P00064000 P 10/27/17 64.0 1.62 1.90
LVS 171027P00065000 P 10/27/17 65.0 2.07 2.45
LVS 171027P00066000 P 10/27/17 66.0 2.79 3.25
LVS 171027P00067000 P 10/27/17 67.0 3.55 4.25
LVS 171027P00068000 P 10/27/17 68.0 4.20 4.75
LVS 171027P00069000 P 10/27/17 69.0 5.40 5.95
LVS 171027P00070000 P 10/27/17 70.0 6.30 7.05
LVS 171027P00071000 P 10/27/17 71.0 7.30 8.95
LVS 171103C00057000 C 11/03/17 57.0 6.35 7.65
LVS 171103C00058000 C 11/03/17 58.0 5.95 6.60
LVS 171103C00059000 C 11/03/17 59.0 4.35 5.40
LVS 171103C00060000 C 11/03/17 60.0 4.15 4.70
LVS 171103C00061000 C 11/03/17 61.0 3.40 3.90
LVS 171103C00062000 C 11/03/17 62.0 2.68 3.15
LVS 171103C00063000 C 11/03/17 63.0 2.07 2.55
LVS 171103C00064000 C 11/03/17 64.0 1.53 1.89
LVS 171103C00065000 C 11/03/17 65.0 1.07 1.44
LVS 171103C00066000 C 11/03/17 66.0 0.75 0.97
LVS 171103C00067000 C 11/03/17 67.0 0.46 0.70
LVS 171103C00068000 C 11/03/17 68.0 0.29 0.50
LVS 171103C00069000 C 11/03/17 69.0 0.23 0.36
LVS 171103C00070000 C 11/03/17 70.0 0.14 0.28
LVS 171103P00057000 P 11/03/17 57.0 0.11 0.46
LVS 171103P00058000 P 11/03/17 58.0 0.27 0.48
LVS 171103P00059000 P 11/03/17 59.0 0.36 0.58
LVS 171103P00060000 P 11/03/17 60.0 0.55 0.81
LVS 171103P00061000 P 11/03/17 61.0 0.80 1.03
LVS 171103P00062000 P 11/03/17 62.0 1.04 1.36
LVS 171103P00063000 P 11/03/17 63.0 1.26 1.65
LVS 171103P00064000 P 11/03/17 64.0 1.90 2.15
LVS 171103P00065000 P 11/03/17 65.0 2.40 2.75
LVS 171103P00066000 P 11/03/17 66.0 3.05 3.35
LVS 171103P00067000 P 11/03/17 67.0 3.85 4.10
LVS 171103P00068000 P 11/03/17 68.0 4.05 5.10
LVS 171103P00069000 P 11/03/17 69.0 5.50 5.95
LVS 171103P00070000 P 11/03/17 70.0 6.35 7.55
LVS 171117C00045000 C 11/17/17 45.0 18.45 19.20
LVS 171117C00050000 C 11/17/17 50.0 13.50 14.15
LVS 171117C00052500 C 11/17/17 52.5 10.85 11.60
LVS 171117C00055000 C 11/17/17 55.0 8.65 9.25
LVS 171117C00057500 C 11/17/17 57.5 6.55 6.75
LVS 171117C00060000 C 11/17/17 60.0 4.50 4.70
LVS 171117C00062500 C 11/17/17 62.5 2.81 2.92
LVS 171117C00065000 C 11/17/17 65.0 1.54 1.63
LVS 171117C00067500 C 11/17/17 67.5 0.71 0.79
LVS 171117C00070000 C 11/17/17 70.0 0.29 0.35
LVS 171117C00072500 C 11/17/17 72.5 0.10 0.22
LVS 171117C00075000 C 11/17/17 75.0 0.02 0.09
LVS 171117C00080000 C 11/17/17 80.0 0.00 0.04
LVS 171117C00085000 C 11/17/17 85.0 0.00 0.05
LVS 171117C00090000 C 11/17/17 90.0 0.00 0.04
LVS 171117C00095000 C 11/17/17 95.0 0.00 0.04
LVS 171117P00045000 P 11/17/17 45.0 0.00 0.08
LVS 171117P00050000 P 11/17/17 50.0 0.06 0.15
LVS 171117P00052500 P 11/17/17 52.5 0.12 0.20
LVS 171117P00055000 P 11/17/17 55.0 0.22 0.31
LVS 171117P00057500 P 11/17/17 57.5 0.44 0.50
LVS 171117P00060000 P 11/17/17 60.0 0.85 0.94
LVS 171117P00062500 P 11/17/17 62.5 1.64 1.70
LVS 171117P00065000 P 11/17/17 65.0 2.78 2.93
LVS 171117P00067500 P 11/17/17 67.5 4.45 4.65
LVS 171117P00070000 P 11/17/17 70.0 6.55 6.75
LVS 171117P00072500 P 11/17/17 72.5 8.90 9.10
LVS 171117P00075000 P 11/17/17 75.0 11.35 11.70
LVS 171117P00080000 P 11/17/17 80.0 14.30 18.70
LVS 171117P00085000 P 11/17/17 85.0 20.90 21.70
LVS 171117P00090000 P 11/17/17 90.0 24.20 28.60
LVS 171117P00095000 P 11/17/17 95.0 29.20 33.35
LVS 171215C00040000 C 12/15/17 40.0 23.25 24.35
LVS 171215C00045000 C 12/15/17 45.0 18.20 19.15
LVS 171215C00050000 C 12/15/17 50.0 13.10 14.30
LVS 171215C00052500 C 12/15/17 52.5 10.45 12.00
LVS 171215C00055000 C 12/15/17 55.0 8.45 9.75
LVS 171215C00057500 C 12/15/17 57.5 6.80 7.55
LVS 171215C00060000 C 12/15/17 60.0 4.90 5.15
LVS 171215C00062500 C 12/15/17 62.5 3.25 3.45
LVS 171215C00065000 C 12/15/17 65.0 1.96 2.14
LVS 171215C00067500 C 12/15/17 67.5 1.04 1.19
LVS 171215C00070000 C 12/15/17 70.0 0.50 0.64
LVS 171215C00072500 C 12/15/17 72.5 0.22 0.50
LVS 171215C00075000 C 12/15/17 75.0 0.08 0.27
LVS 171215C00080000 C 12/15/17 80.0 0.00 0.08
LVS 171215P00040000 P 12/15/17 40.0 0.00 0.09
LVS 171215P00045000 P 12/15/17 45.0 0.01 0.10
LVS 171215P00050000 P 12/15/17 50.0 0.06 0.23
LVS 171215P00052500 P 12/15/17 52.5 0.22 0.30
LVS 171215P00055000 P 12/15/17 55.0 0.39 0.76
LVS 171215P00057500 P 12/15/17 57.5 0.70 0.81
LVS 171215P00060000 P 12/15/17 60.0 1.21 1.36
LVS 171215P00062500 P 12/15/17 62.5 2.00 2.31
LVS 171215P00065000 P 12/15/17 65.0 3.20 3.40
LVS 171215P00067500 P 12/15/17 67.5 4.80 5.05
LVS 171215P00070000 P 12/15/17 70.0 6.30 7.30
LVS 171215P00072500 P 12/15/17 72.5 8.65 9.90
LVS 171215P00075000 P 12/15/17 75.0 10.85 12.10
LVS 171215P00080000 P 12/15/17 80.0 14.90 17.70
LVS 180119C00020000 C 01/19/18 20.0 41.40 45.65
LVS 180119C00022500 C 01/19/18 22.5 39.05 42.90
LVS 180119C00025000 C 01/19/18 25.0 36.20 39.65
LVS 180119C00027500 C 01/19/18 27.5 33.75 37.55
LVS 180119C00030000 C 01/19/18 30.0 31.30 35.45
LVS 180119C00032500 C 01/19/18 32.5 29.55 31.70
LVS 180119C00035000 C 01/19/18 35.0 28.35 28.95
LVS 180119C00037500 C 01/19/18 37.5 25.90 26.50
LVS 180119C00040000 C 01/19/18 40.0 23.45 24.05
LVS 180119C00042500 C 01/19/18 42.5 20.75 21.55
LVS 180119C00045000 C 01/19/18 45.0 18.50 19.10
LVS 180119C00047500 C 01/19/18 47.5 16.20 16.70
LVS 180119C00050000 C 01/19/18 50.0 13.75 14.05
LVS 180119C00052500 C 01/19/18 52.5 11.45 11.70
LVS 180119C00055000 C 01/19/18 55.0 9.20 9.45
LVS 180119C00057500 C 01/19/18 57.5 7.10 7.30
LVS 180119C00060000 C 01/19/18 60.0 5.20 5.40
LVS 180119C00062500 C 01/19/18 62.5 3.60 3.80
LVS 180119C00065000 C 01/19/18 65.0 2.40 2.47
LVS 180119C00067500 C 01/19/18 67.5 1.40 1.52
LVS 180119C00070000 C 01/19/18 70.0 0.81 0.88
LVS 180119C00072500 C 01/19/18 72.5 0.43 0.49
LVS 180119C00075000 C 01/19/18 75.0 0.21 0.29
LVS 180119C00080000 C 01/19/18 80.0 0.04 0.45
LVS 180119C00085000 C 01/19/18 85.0 0.01 0.07
LVS 180119C00090000 C 01/19/18 90.0 0.00 0.06
LVS 180119P00020000 P 01/19/18 20.0 0.01 0.36
LVS 180119P00022500 P 01/19/18 22.5 0.00 0.38
LVS 180119P00025000 P 01/19/18 25.0 0.01 0.38
LVS 180119P00027500 P 01/19/18 27.5 0.00 0.08
LVS 180119P00030000 P 01/19/18 30.0 0.02 0.08
LVS 180119P00032500 P 01/19/18 32.5 0.03 0.09
LVS 180119P00035000 P 01/19/18 35.0 0.02 0.14
LVS 180119P00037500 P 01/19/18 37.5 0.05 0.17
LVS 180119P00040000 P 01/19/18 40.0 0.06 0.17
LVS 180119P00042500 P 01/19/18 42.5 0.09 0.17
LVS 180119P00045000 P 01/19/18 45.0 0.14 0.24
LVS 180119P00047500 P 01/19/18 47.5 0.21 0.46
LVS 180119P00050000 P 01/19/18 50.0 0.35 0.42
LVS 180119P00052500 P 01/19/18 52.5 0.50 0.85
LVS 180119P00055000 P 01/19/18 55.0 0.76 0.86
LVS 180119P00057500 P 01/19/18 57.5 1.18 1.31
LVS 180119P00060000 P 01/19/18 60.0 1.83 1.99
LVS 180119P00062500 P 01/19/18 62.5 2.77 3.10
LVS 180119P00065000 P 01/19/18 65.0 4.10 4.25
LVS 180119P00067500 P 01/19/18 67.5 5.70 5.85
LVS 180119P00070000 P 01/19/18 70.0 7.55 7.95
LVS 180119P00072500 P 01/19/18 72.5 9.70 9.90
LVS 180119P00075000 P 01/19/18 75.0 11.90 12.30
LVS 180119P00080000 P 01/19/18 80.0 16.60 17.55
LVS 180119P00085000 P 01/19/18 85.0 21.60 22.25
LVS 180119P00090000 P 01/19/18 90.0 24.50 27.35
LVS 180316C00035000 C 03/16/18 35.0 26.50 30.95
LVS 180316C00040000 C 03/16/18 40.0 22.20 25.45
LVS 180316C00045000 C 03/16/18 45.0 17.15 20.75
LVS 180316C00050000 C 03/16/18 50.0 12.35 16.00
LVS 180316C00052500 C 03/16/18 52.5 11.25 12.55
LVS 180316C00055000 C 03/16/18 55.0 9.20 10.15
LVS 180316C00057500 C 03/16/18 57.5 7.50 8.00
LVS 180316C00060000 C 03/16/18 60.0 5.90 6.25
LVS 180316C00062500 C 03/16/18 62.5 4.50 4.70
LVS 180316C00065000 C 03/16/18 65.0 3.25 3.45
LVS 180316C00067500 C 03/16/18 67.5 2.27 2.45
LVS 180316C00070000 C 03/16/18 70.0 1.52 1.81
LVS 180316C00072500 C 03/16/18 72.5 0.96 1.13
LVS 180316C00075000 C 03/16/18 75.0 0.62 0.75
LVS 180316C00080000 C 03/16/18 80.0 0.20 0.33
LVS 180316C00085000 C 03/16/18 85.0 0.05 0.53
LVS 180316P00035000 P 03/16/18 35.0 0.07 0.20
LVS 180316P00040000 P 03/16/18 40.0 0.16 0.28
LVS 180316P00045000 P 03/16/18 45.0 0.29 0.52
LVS 180316P00050000 P 03/16/18 50.0 0.63 0.97
LVS 180316P00052500 P 03/16/18 52.5 0.93 1.05
LVS 180316P00055000 P 03/16/18 55.0 1.33 1.47
LVS 180316P00057500 P 03/16/18 57.5 1.90 2.07
LVS 180316P00060000 P 03/16/18 60.0 2.66 2.87
LVS 180316P00062500 P 03/16/18 62.5 3.70 3.90
LVS 180316P00065000 P 03/16/18 65.0 4.95 5.15
LVS 180316P00067500 P 03/16/18 67.5 6.40 6.70
LVS 180316P00070000 P 03/16/18 70.0 8.20 8.45
LVS 180316P00072500 P 03/16/18 72.5 9.95 10.65
LVS 180316P00075000 P 03/16/18 75.0 12.25 12.75
LVS 180316P00080000 P 03/16/18 80.0 15.55 18.80
LVS 180316P00085000 P 03/16/18 85.0 20.35 23.90
LVS 190118C00030000 C 01/18/19 30.0 31.50 36.20
LVS 190118C00035000 C 01/18/19 35.0 26.50 31.20
LVS 190118C00040000 C 01/18/19 40.0 21.30 26.00
LVS 190118C00045000 C 01/18/19 45.0 16.80 20.00
LVS 190118C00050000 C 01/18/19 50.0 14.10 16.05
LVS 190118C00052500 C 01/18/19 52.5 12.90 13.55
LVS 190118C00055000 C 01/18/19 55.0 11.15 11.75
LVS 190118C00057500 C 01/18/19 57.5 9.45 10.60
LVS 190118C00060000 C 01/18/19 60.0 8.15 8.90
LVS 190118C00062500 C 01/18/19 62.5 6.55 7.80
LVS 190118C00065000 C 01/18/19 65.0 6.00 6.40
LVS 190118C00067500 C 01/18/19 67.5 5.00 5.60
LVS 190118C00070000 C 01/18/19 70.0 3.90 4.50
LVS 190118C00072500 C 01/18/19 72.5 3.40 4.25
LVS 190118C00075000 C 01/18/19 75.0 2.80 3.35
LVS 190118C00080000 C 01/18/19 80.0 1.69 1.85
LVS 190118C00085000 C 01/18/19 85.0 0.97 1.25
LVS 190118C00090000 C 01/18/19 90.0 0.52 0.92
LVS 190118C00095000 C 01/18/19 95.0 0.29 0.65
LVS 190118P00030000 P 01/18/19 30.0 0.34 0.84
LVS 190118P00035000 P 01/18/19 35.0 0.60 1.20
LVS 190118P00040000 P 01/18/19 40.0 1.09 1.62
LVS 190118P00045000 P 01/18/19 45.0 1.84 2.45
LVS 190118P00050000 P 01/18/19 50.0 2.99 3.20
LVS 190118P00052500 P 01/18/19 52.5 3.70 4.10
LVS 190118P00055000 P 01/18/19 55.0 4.50 4.90
LVS 190118P00057500 P 01/18/19 57.5 5.70 5.75
LVS 190118P00060000 P 01/18/19 60.0 6.60 7.35
LVS 190118P00062500 P 01/18/19 62.5 7.75 8.40
LVS 190118P00065000 P 01/18/19 65.0 9.10 9.60
LVS 190118P00067500 P 01/18/19 67.5 10.60 11.10
LVS 190118P00070000 P 01/18/19 70.0 12.20 12.75
LVS 190118P00072500 P 01/18/19 72.5 13.70 14.80
LVS 190118P00075000 P 01/18/19 75.0 15.50 16.70
LVS 190118P00080000 P 01/18/19 80.0 19.40 23.00
LVS 190118P00085000 P 01/18/19 85.0 23.40 27.00
LVS 190118P00090000 P 01/18/19 90.0 26.50 31.00
LVS 190118P00095000 P 01/18/19 95.0 31.00 35.50

OPRA data is delayed 15 minutes.