Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Las Vegas Sands Corp (LVS)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVS 171124C00048000 C Nov 24, 2017 48.0 18.95 22.20
LVS 171124C00049000 C Nov 24, 2017 49.0 18.10 21.20
LVS 171124C00050000 C Nov 24, 2017 50.0 16.80 20.20
LVS 171124C00052500 C Nov 24, 2017 52.5 14.40 17.60
LVS 171124C00055000 C Nov 24, 2017 55.0 12.00 15.20
LVS 171124C00056000 C Nov 24, 2017 56.0 11.05 14.20
LVS 171124C00057000 C Nov 24, 2017 57.0 9.95 11.70
LVS 171124C00057500 C Nov 24, 2017 57.5 9.60 12.60
LVS 171124C00058000 C Nov 24, 2017 58.0 9.60 10.00
LVS 171124C00058500 C Nov 24, 2017 58.5 8.40 10.20
LVS 171124C00059000 C Nov 24, 2017 59.0 8.60 9.65
LVS 171124C00059500 C Nov 24, 2017 59.5 7.45 9.95
LVS 171124C00060000 C Nov 24, 2017 60.0 7.55 8.00
LVS 171124C00060500 C Nov 24, 2017 60.5 7.10 7.35
LVS 171124C00061000 C Nov 24, 2017 61.0 6.55 7.00
LVS 171124C00061500 C Nov 24, 2017 61.5 6.10 6.45
LVS 171124C00062000 C Nov 24, 2017 62.0 5.60 5.80
LVS 171124C00062500 C Nov 24, 2017 62.5 4.90 5.45
LVS 171124C00063000 C Nov 24, 2017 63.0 4.65 5.00
LVS 171124C00063500 C Nov 24, 2017 63.5 4.15 4.50
LVS 171124C00064000 C Nov 24, 2017 64.0 3.65 4.00
LVS 171124C00064500 C Nov 24, 2017 64.5 3.15 3.50
LVS 171124C00065000 C Nov 24, 2017 65.0 2.51 2.94
LVS 171124C00065500 C Nov 24, 2017 65.5 2.15 2.43
LVS 171124C00066000 C Nov 24, 2017 66.0 1.51 1.91
LVS 171124C00066500 C Nov 24, 2017 66.5 1.09 1.29
LVS 171124C00067000 C Nov 24, 2017 67.0 0.55 0.77
LVS 171124C00067500 C Nov 24, 2017 67.5 0.21 0.38
LVS 171124C00068000 C Nov 24, 2017 68.0 0.03 0.14
LVS 171124C00068500 C Nov 24, 2017 68.5 0.00 0.02
LVS 171124C00069000 C Nov 24, 2017 69.0 0.00 0.02
LVS 171124C00069500 C Nov 24, 2017 69.5 0.00 0.02
LVS 171124C00070000 C Nov 24, 2017 70.0 0.00 0.02
LVS 171124C00070500 C Nov 24, 2017 70.5 0.00 0.02
LVS 171124C00071000 C Nov 24, 2017 71.0 0.00 0.02
LVS 171124C00071500 C Nov 24, 2017 71.5 0.00 0.23
LVS 171124C00072000 C Nov 24, 2017 72.0 0.00 0.37
LVS 171124C00072500 C Nov 24, 2017 72.5 0.00 0.38
LVS 171124C00073000 C Nov 24, 2017 73.0 0.00 0.17
LVS 171124C00073500 C Nov 24, 2017 73.5 0.00 0.23
LVS 171124C00074000 C Nov 24, 2017 74.0 0.00 0.23
LVS 171124C00074500 C Nov 24, 2017 74.5 0.00 0.23
LVS 171124C00075000 C Nov 24, 2017 75.0 0.00 0.23
LVS 171124C00076000 C Nov 24, 2017 76.0 0.00 0.23
LVS 171124C00077000 C Nov 24, 2017 77.0 0.00 0.23
LVS 171124C00080000 C Nov 24, 2017 80.0 0.00 0.23
LVS 171124C00085000 C Nov 24, 2017 85.0 0.00 0.23
LVS 171124C00090000 C Nov 24, 2017 90.0 0.00 0.23
LVS 171124C00095000 C Nov 24, 2017 95.0 0.00 0.23
LVS 171124C00100000 C Nov 24, 2017 100.0 0.00 0.23
LVS 171124P00048000 P Nov 24, 2017 48.0 0.00 0.02
LVS 171124P00049000 P Nov 24, 2017 49.0 0.00 0.02
LVS 171124P00050000 P Nov 24, 2017 50.0 0.00 0.02
LVS 171124P00052500 P Nov 24, 2017 52.5 0.00 0.02
LVS 171124P00055000 P Nov 24, 2017 55.0 0.00 1.23
LVS 171124P00056000 P Nov 24, 2017 56.0 0.00 0.02
LVS 171124P00057000 P Nov 24, 2017 57.0 0.00 0.02
LVS 171124P00057500 P Nov 24, 2017 57.5 0.00 0.02
LVS 171124P00058000 P Nov 24, 2017 58.0 0.00 1.22
LVS 171124P00058500 P Nov 24, 2017 58.5 0.00 0.02
LVS 171124P00059000 P Nov 24, 2017 59.0 0.00 0.02
LVS 171124P00059500 P Nov 24, 2017 59.5 0.00 0.02
LVS 171124P00060000 P Nov 24, 2017 60.0 0.00 0.02
LVS 171124P00060500 P Nov 24, 2017 60.5 0.00 0.02
LVS 171124P00061000 P Nov 24, 2017 61.0 0.00 0.02
LVS 171124P00061500 P Nov 24, 2017 61.5 0.00 0.02
LVS 171124P00062000 P Nov 24, 2017 62.0 0.00 0.02
LVS 171124P00062500 P Nov 24, 2017 62.5 0.00 0.02
LVS 171124P00063000 P Nov 24, 2017 63.0 0.00 0.01
LVS 171124P00063500 P Nov 24, 2017 63.5 0.00 0.02
LVS 171124P00064000 P Nov 24, 2017 64.0 0.00 0.02
LVS 171124P00064500 P Nov 24, 2017 64.5 0.00 0.03
LVS 171124P00065000 P Nov 24, 2017 65.0 0.00 0.02
LVS 171124P00065500 P Nov 24, 2017 65.5 0.00 0.02
LVS 171124P00066000 P Nov 24, 2017 66.0 0.00 0.02
LVS 171124P00066500 P Nov 24, 2017 66.5 0.00 0.03
LVS 171124P00067000 P Nov 24, 2017 67.0 0.01 0.11
LVS 171124P00067500 P Nov 24, 2017 67.5 0.06 0.13
LVS 171124P00068000 P Nov 24, 2017 68.0 0.31 0.56
LVS 171124P00068500 P Nov 24, 2017 68.5 0.60 0.91
LVS 171124P00069000 P Nov 24, 2017 69.0 1.08 1.37
LVS 171124P00069500 P Nov 24, 2017 69.5 1.61 1.92
LVS 171124P00070000 P Nov 24, 2017 70.0 2.09 2.51
LVS 171124P00070500 P Nov 24, 2017 70.5 2.60 3.05
LVS 171124P00071000 P Nov 24, 2017 71.0 3.00 3.35
LVS 171124P00071500 P Nov 24, 2017 71.5 3.50 4.10
LVS 171124P00072000 P Nov 24, 2017 72.0 4.00 4.60
LVS 171124P00072500 P Nov 24, 2017 72.5 4.50 4.85
LVS 171124P00073000 P Nov 24, 2017 73.0 5.20 5.55
LVS 171124P00073500 P Nov 24, 2017 73.5 5.70 6.10
LVS 171124P00074000 P Nov 24, 2017 74.0 6.15 6.55
LVS 171124P00074500 P Nov 24, 2017 74.5 6.70 7.05
LVS 171124P00075000 P Nov 24, 2017 75.0 7.20 7.50
LVS 171124P00076000 P Nov 24, 2017 76.0 8.05 8.45
LVS 171124P00077000 P Nov 24, 2017 77.0 8.65 10.05
LVS 171124P00080000 P Nov 24, 2017 80.0 11.40 12.95
LVS 171124P00085000 P Nov 24, 2017 85.0 16.35 18.10
LVS 171124P00090000 P Nov 24, 2017 90.0 21.15 23.10
LVS 171124P00095000 P Nov 24, 2017 95.0 26.20 28.15
LVS 171124P00100000 P Nov 24, 2017 100.0 31.30 33.15
LVS 171201C00055000 C Dec 01, 2017 55.0 12.00 13.30
LVS 171201C00056000 C Dec 01, 2017 56.0 10.85 12.80
LVS 171201C00057000 C Dec 01, 2017 57.0 10.00 11.35
LVS 171201C00058000 C Dec 01, 2017 58.0 9.40 10.50
LVS 171201C00059000 C Dec 01, 2017 59.0 8.60 9.00
LVS 171201C00060000 C Dec 01, 2017 60.0 7.45 7.90
LVS 171201C00061000 C Dec 01, 2017 61.0 6.45 6.95
LVS 171201C00062000 C Dec 01, 2017 62.0 5.10 6.25
LVS 171201C00063000 C Dec 01, 2017 63.0 4.45 4.90
LVS 171201C00064000 C Dec 01, 2017 64.0 3.65 3.85
LVS 171201C00065000 C Dec 01, 2017 65.0 2.63 2.91
LVS 171201C00066000 C Dec 01, 2017 66.0 1.74 2.17
LVS 171201C00067000 C Dec 01, 2017 67.0 1.13 1.30
LVS 171201C00068000 C Dec 01, 2017 68.0 0.59 0.71
LVS 171201C00069000 C Dec 01, 2017 69.0 0.24 0.28
LVS 171201C00070000 C Dec 01, 2017 70.0 0.07 0.10
LVS 171201C00071000 C Dec 01, 2017 71.0 0.01 0.04
LVS 171201C00072000 C Dec 01, 2017 72.0 0.00 0.03
LVS 171201C00073000 C Dec 01, 2017 73.0 0.00 0.02
LVS 171201C00074000 C Dec 01, 2017 74.0 0.00 0.02
LVS 171201C00075000 C Dec 01, 2017 75.0 0.00 0.02
LVS 171201P00055000 P Dec 01, 2017 55.0 0.00 1.21
LVS 171201P00056000 P Dec 01, 2017 56.0 0.00 0.02
LVS 171201P00057000 P Dec 01, 2017 57.0 0.00 0.02
LVS 171201P00058000 P Dec 01, 2017 58.0 0.00 1.25
LVS 171201P00059000 P Dec 01, 2017 59.0 0.00 0.02
LVS 171201P00060000 P Dec 01, 2017 60.0 0.00 0.02
LVS 171201P00061000 P Dec 01, 2017 61.0 0.00 0.03
LVS 171201P00062000 P Dec 01, 2017 62.0 0.01 0.03
LVS 171201P00063000 P Dec 01, 2017 63.0 0.02 0.04
LVS 171201P00064000 P Dec 01, 2017 64.0 0.04 0.06
LVS 171201P00065000 P Dec 01, 2017 65.0 0.08 0.12
LVS 171201P00066000 P Dec 01, 2017 66.0 0.21 0.25
LVS 171201P00067000 P Dec 01, 2017 67.0 0.44 0.49
LVS 171201P00068000 P Dec 01, 2017 68.0 0.86 1.00
LVS 171201P00069000 P Dec 01, 2017 69.0 1.49 1.74
LVS 171201P00070000 P Dec 01, 2017 70.0 2.14 2.58
LVS 171201P00071000 P Dec 01, 2017 71.0 3.00 3.60
LVS 171201P00072000 P Dec 01, 2017 72.0 4.15 4.45
LVS 171201P00073000 P Dec 01, 2017 73.0 4.30 5.55
LVS 171201P00074000 P Dec 01, 2017 74.0 6.15 6.60
LVS 171201P00075000 P Dec 01, 2017 75.0 6.60 7.40
LVS 171208C00055000 C Dec 08, 2017 55.0 12.15 13.95
LVS 171208C00056000 C Dec 08, 2017 56.0 10.95 13.10
LVS 171208C00057000 C Dec 08, 2017 57.0 9.90 11.85
LVS 171208C00058000 C Dec 08, 2017 58.0 9.55 10.35
LVS 171208C00059000 C Dec 08, 2017 59.0 8.10 9.30
LVS 171208C00060000 C Dec 08, 2017 60.0 7.00 8.45
LVS 171208C00061000 C Dec 08, 2017 61.0 6.65 7.75
LVS 171208C00062000 C Dec 08, 2017 62.0 5.15 6.25
LVS 171208C00063000 C Dec 08, 2017 63.0 4.75 5.80
LVS 171208C00064000 C Dec 08, 2017 64.0 3.80 4.00
LVS 171208C00065000 C Dec 08, 2017 65.0 2.11 4.05
LVS 171208C00066000 C Dec 08, 2017 66.0 2.11 2.26
LVS 171208C00067000 C Dec 08, 2017 67.0 1.43 1.53
LVS 171208C00068000 C Dec 08, 2017 68.0 0.88 0.95
LVS 171208C00069000 C Dec 08, 2017 69.0 0.47 0.54
LVS 171208C00070000 C Dec 08, 2017 70.0 0.23 0.29
LVS 171208C00071000 C Dec 08, 2017 71.0 0.09 0.14
LVS 171208C00072000 C Dec 08, 2017 72.0 0.03 0.07
LVS 171208C00073000 C Dec 08, 2017 73.0 0.01 0.04
LVS 171208C00074000 C Dec 08, 2017 74.0 0.00 0.03
LVS 171208C00075000 C Dec 08, 2017 75.0 0.00 0.02
LVS 171208P00055000 P Dec 08, 2017 55.0 0.00 0.02
LVS 171208P00056000 P Dec 08, 2017 56.0 0.00 0.03
LVS 171208P00057000 P Dec 08, 2017 57.0 0.00 0.03
LVS 171208P00058000 P Dec 08, 2017 58.0 0.00 0.03
LVS 171208P00059000 P Dec 08, 2017 59.0 0.00 0.03
LVS 171208P00060000 P Dec 08, 2017 60.0 0.01 0.04
LVS 171208P00061000 P Dec 08, 2017 61.0 0.02 0.06
LVS 171208P00062000 P Dec 08, 2017 62.0 0.04 0.07
LVS 171208P00063000 P Dec 08, 2017 63.0 0.08 0.11
LVS 171208P00064000 P Dec 08, 2017 64.0 0.14 0.17
LVS 171208P00065000 P Dec 08, 2017 65.0 0.24 0.28
LVS 171208P00066000 P Dec 08, 2017 66.0 0.40 0.47
LVS 171208P00067000 P Dec 08, 2017 67.0 0.69 0.77
LVS 171208P00068000 P Dec 08, 2017 68.0 1.12 1.23
LVS 171208P00069000 P Dec 08, 2017 69.0 1.72 1.87
LVS 171208P00070000 P Dec 08, 2017 70.0 1.70 2.71
LVS 171208P00071000 P Dec 08, 2017 71.0 2.77 3.50
LVS 171208P00072000 P Dec 08, 2017 72.0 4.05 4.65
LVS 171208P00073000 P Dec 08, 2017 73.0 4.80 5.50
LVS 171208P00074000 P Dec 08, 2017 74.0 6.20 6.45
LVS 171208P00075000 P Dec 08, 2017 75.0 6.30 8.10
LVS 171215C00040000 C Dec 15, 2017 40.0 27.55 28.90
LVS 171215C00045000 C Dec 15, 2017 45.0 22.55 23.70
LVS 171215C00050000 C Dec 15, 2017 50.0 17.50 18.95
LVS 171215C00052500 C Dec 15, 2017 52.5 15.05 16.30
LVS 171215C00055000 C Dec 15, 2017 55.0 12.55 13.85
LVS 171215C00056000 C Dec 15, 2017 56.0 11.60 12.90
LVS 171215C00057000 C Dec 15, 2017 57.0 10.70 11.60
LVS 171215C00057500 C Dec 15, 2017 57.5 10.15 10.50
LVS 171215C00058000 C Dec 15, 2017 58.0 9.65 10.30
LVS 171215C00059000 C Dec 15, 2017 59.0 8.70 9.50
LVS 171215C00060000 C Dec 15, 2017 60.0 7.75 8.05
LVS 171215C00061000 C Dec 15, 2017 61.0 6.75 7.45
LVS 171215C00062000 C Dec 15, 2017 62.0 5.80 6.05
LVS 171215C00062500 C Dec 15, 2017 62.5 5.15 5.50
LVS 171215C00063000 C Dec 15, 2017 63.0 4.80 5.05
LVS 171215C00064000 C Dec 15, 2017 64.0 3.90 4.15
LVS 171215C00065000 C Dec 15, 2017 65.0 3.10 3.25
LVS 171215C00066000 C Dec 15, 2017 66.0 2.34 2.51
LVS 171215C00067000 C Dec 15, 2017 67.0 1.65 1.77
LVS 171215C00067500 C Dec 15, 2017 67.5 1.39 1.44
LVS 171215C00068000 C Dec 15, 2017 68.0 1.11 1.17
LVS 171215C00069000 C Dec 15, 2017 69.0 0.69 0.77
LVS 171215C00070000 C Dec 15, 2017 70.0 0.40 0.45
LVS 171215C00071000 C Dec 15, 2017 71.0 0.20 0.25
LVS 171215C00072000 C Dec 15, 2017 72.0 0.09 0.14
LVS 171215C00072500 C Dec 15, 2017 72.5 0.06 0.11
LVS 171215C00073000 C Dec 15, 2017 73.0 0.04 0.06
LVS 171215C00074000 C Dec 15, 2017 74.0 0.01 0.05
LVS 171215C00075000 C Dec 15, 2017 75.0 0.00 0.04
LVS 171215C00080000 C Dec 15, 2017 80.0 0.00 0.02
LVS 171215P00040000 P Dec 15, 2017 40.0 0.00 0.02
LVS 171215P00045000 P Dec 15, 2017 45.0 0.00 0.02
LVS 171215P00050000 P Dec 15, 2017 50.0 0.00 0.02
LVS 171215P00052500 P Dec 15, 2017 52.5 0.00 0.03
LVS 171215P00055000 P Dec 15, 2017 55.0 0.00 0.03
LVS 171215P00056000 P Dec 15, 2017 56.0 0.00 0.03
LVS 171215P00057000 P Dec 15, 2017 57.0 0.01 0.04
LVS 171215P00057500 P Dec 15, 2017 57.5 0.01 0.05
LVS 171215P00058000 P Dec 15, 2017 58.0 0.01 0.05
LVS 171215P00059000 P Dec 15, 2017 59.0 0.02 0.06
LVS 171215P00060000 P Dec 15, 2017 60.0 0.04 0.07
LVS 171215P00061000 P Dec 15, 2017 61.0 0.06 0.10
LVS 171215P00062000 P Dec 15, 2017 62.0 0.10 0.13
LVS 171215P00062500 P Dec 15, 2017 62.5 0.13 0.15
LVS 171215P00063000 P Dec 15, 2017 63.0 0.16 0.20
LVS 171215P00064000 P Dec 15, 2017 64.0 0.25 0.29
LVS 171215P00065000 P Dec 15, 2017 65.0 0.40 0.44
LVS 171215P00066000 P Dec 15, 2017 66.0 0.62 0.66
LVS 171215P00067000 P Dec 15, 2017 67.0 0.92 1.00
LVS 171215P00067500 P Dec 15, 2017 67.5 1.12 1.19
LVS 171215P00068000 P Dec 15, 2017 68.0 1.36 1.45
LVS 171215P00069000 P Dec 15, 2017 69.0 1.91 2.03
LVS 171215P00070000 P Dec 15, 2017 70.0 2.54 2.76
LVS 171215P00071000 P Dec 15, 2017 71.0 3.40 3.70
LVS 171215P00072000 P Dec 15, 2017 72.0 4.10 4.65
LVS 171215P00072500 P Dec 15, 2017 72.5 4.70 4.95
LVS 171215P00073000 P Dec 15, 2017 73.0 5.20 5.55
LVS 171215P00074000 P Dec 15, 2017 74.0 6.20 6.60
LVS 171215P00075000 P Dec 15, 2017 75.0 7.15 7.50
LVS 171215P00080000 P Dec 15, 2017 80.0 12.15 13.20
LVS 171222C00055000 C Dec 22, 2017 55.0 11.00 14.55
LVS 171222C00058000 C Dec 22, 2017 58.0 8.40 11.25
LVS 171222C00059000 C Dec 22, 2017 59.0 7.80 9.95
LVS 171222C00060000 C Dec 22, 2017 60.0 7.50 8.05
LVS 171222C00061000 C Dec 22, 2017 61.0 5.15 8.45
LVS 171222C00062000 C Dec 22, 2017 62.0 5.50 6.25
LVS 171222C00063000 C Dec 22, 2017 63.0 4.75 5.15
LVS 171222C00064000 C Dec 22, 2017 64.0 2.75 4.15
LVS 171222C00065000 C Dec 22, 2017 65.0 3.15 3.30
LVS 171222C00066000 C Dec 22, 2017 66.0 2.37 2.54
LVS 171222C00067000 C Dec 22, 2017 67.0 1.75 1.86
LVS 171222C00068000 C Dec 22, 2017 68.0 1.17 1.34
LVS 171222C00069000 C Dec 22, 2017 69.0 0.76 0.87
LVS 171222C00070000 C Dec 22, 2017 70.0 0.45 0.55
LVS 171222C00071000 C Dec 22, 2017 71.0 0.25 0.31
LVS 171222C00072000 C Dec 22, 2017 72.0 0.13 0.19
LVS 171222C00073000 C Dec 22, 2017 73.0 0.06 0.11
LVS 171222C00074000 C Dec 22, 2017 74.0 0.00 0.06
LVS 171222C00075000 C Dec 22, 2017 75.0 0.00 0.04
LVS 171222P00055000 P Dec 22, 2017 55.0 0.00 0.04
LVS 171222P00058000 P Dec 22, 2017 58.0 0.04 0.08
LVS 171222P00059000 P Dec 22, 2017 59.0 0.06 0.10
LVS 171222P00060000 P Dec 22, 2017 60.0 0.09 0.14
LVS 171222P00061000 P Dec 22, 2017 61.0 0.14 0.18
LVS 171222P00062000 P Dec 22, 2017 62.0 0.21 0.25
LVS 171222P00063000 P Dec 22, 2017 63.0 0.31 0.36
LVS 171222P00064000 P Dec 22, 2017 64.0 0.46 0.52
LVS 171222P00065000 P Dec 22, 2017 65.0 0.66 0.74
LVS 171222P00066000 P Dec 22, 2017 66.0 0.97 1.06
LVS 171222P00067000 P Dec 22, 2017 67.0 1.36 1.51
LVS 171222P00068000 P Dec 22, 2017 68.0 1.89 2.02
LVS 171222P00069000 P Dec 22, 2017 69.0 2.51 2.69
LVS 171222P00070000 P Dec 22, 2017 70.0 3.25 3.40
LVS 171222P00071000 P Dec 22, 2017 71.0 3.55 4.25
LVS 171222P00072000 P Dec 22, 2017 72.0 4.90 5.30
LVS 171222P00073000 P Dec 22, 2017 73.0 5.40 6.75
LVS 171222P00074000 P Dec 22, 2017 74.0 6.75 7.15
LVS 171222P00075000 P Dec 22, 2017 75.0 7.25 8.15
LVS 171229C00055000 C Dec 29, 2017 55.0 11.10 14.50
LVS 171229C00060000 C Dec 29, 2017 60.0 6.70 8.85
LVS 171229C00061000 C Dec 29, 2017 61.0 5.40 8.40
LVS 171229C00062000 C Dec 29, 2017 62.0 4.25 7.55
LVS 171229C00063000 C Dec 29, 2017 63.0 4.90 5.10
LVS 171229C00064000 C Dec 29, 2017 64.0 2.88 4.20
LVS 171229C00065000 C Dec 29, 2017 65.0 3.20 3.40
LVS 171229C00066000 C Dec 29, 2017 66.0 2.42 2.63
LVS 171229C00067000 C Dec 29, 2017 67.0 1.81 1.98
LVS 171229C00068000 C Dec 29, 2017 68.0 1.26 1.39
LVS 171229C00069000 C Dec 29, 2017 69.0 0.82 0.95
LVS 171229C00070000 C Dec 29, 2017 70.0 0.54 0.62
LVS 171229C00071000 C Dec 29, 2017 71.0 0.31 0.39
LVS 171229C00072000 C Dec 29, 2017 72.0 0.17 0.23
LVS 171229C00073000 C Dec 29, 2017 73.0 0.08 0.16
LVS 171229C00074000 C Dec 29, 2017 74.0 0.00 0.10
LVS 171229C00075000 C Dec 29, 2017 75.0 0.00 0.07
LVS 171229P00055000 P Dec 29, 2017 55.0 0.00 0.06
LVS 171229P00060000 P Dec 29, 2017 60.0 0.13 0.19
LVS 171229P00061000 P Dec 29, 2017 61.0 0.19 0.25
LVS 171229P00062000 P Dec 29, 2017 62.0 0.27 0.33
LVS 171229P00063000 P Dec 29, 2017 63.0 0.40 0.46
LVS 171229P00064000 P Dec 29, 2017 64.0 0.54 0.65
LVS 171229P00065000 P Dec 29, 2017 65.0 0.80 0.90
LVS 171229P00066000 P Dec 29, 2017 66.0 1.10 1.22
LVS 171229P00067000 P Dec 29, 2017 67.0 1.49 1.65
LVS 171229P00068000 P Dec 29, 2017 68.0 2.00 2.16
LVS 171229P00069000 P Dec 29, 2017 69.0 2.62 2.78
LVS 171229P00070000 P Dec 29, 2017 70.0 3.35 3.55
LVS 171229P00071000 P Dec 29, 2017 71.0 3.70 4.40
LVS 171229P00072000 P Dec 29, 2017 72.0 4.10 5.45
LVS 171229P00073000 P Dec 29, 2017 73.0 5.75 6.30
LVS 171229P00074000 P Dec 29, 2017 74.0 5.95 7.15
LVS 171229P00075000 P Dec 29, 2017 75.0 6.20 9.75
LVS 180119C00020000 C Jan 19, 2018 20.0 47.60 47.95
LVS 180119C00022500 C Jan 19, 2018 22.5 44.90 45.40
LVS 180119C00025000 C Jan 19, 2018 25.0 41.90 43.10
LVS 180119C00027500 C Jan 19, 2018 27.5 40.10 40.50
LVS 180119C00030000 C Jan 19, 2018 30.0 37.65 37.85
LVS 180119C00032500 C Jan 19, 2018 32.5 35.15 35.35
LVS 180119C00035000 C Jan 19, 2018 35.0 32.60 32.90
LVS 180119C00037500 C Jan 19, 2018 37.5 30.15 30.35
LVS 180119C00040000 C Jan 19, 2018 40.0 27.60 27.95
LVS 180119C00042500 C Jan 19, 2018 42.5 25.15 25.40
LVS 180119C00045000 C Jan 19, 2018 45.0 22.50 22.95
LVS 180119C00047500 C Jan 19, 2018 47.5 20.10 20.45
LVS 180119C00050000 C Jan 19, 2018 50.0 17.65 17.85
LVS 180119C00052500 C Jan 19, 2018 52.5 15.15 15.45
LVS 180119C00055000 C Jan 19, 2018 55.0 12.55 12.90
LVS 180119C00057500 C Jan 19, 2018 57.5 10.25 10.55
LVS 180119C00060000 C Jan 19, 2018 60.0 7.70 8.10
LVS 180119C00062500 C Jan 19, 2018 62.5 5.55 5.85
LVS 180119C00065000 C Jan 19, 2018 65.0 3.50 3.65
LVS 180119C00067500 C Jan 19, 2018 67.5 1.95 2.06
LVS 180119C00070000 C Jan 19, 2018 70.0 0.92 0.98
LVS 180119C00072500 C Jan 19, 2018 72.5 0.36 0.41
LVS 180119C00075000 C Jan 19, 2018 75.0 0.12 0.16
LVS 180119C00080000 C Jan 19, 2018 80.0 0.00 0.07
LVS 180119C00085000 C Jan 19, 2018 85.0 0.00 0.02
LVS 180119C00090000 C Jan 19, 2018 90.0 0.00 0.02
LVS 180119C00095000 C Jan 19, 2018 95.0 0.00 0.02
LVS 180119C00100000 C Jan 19, 2018 100.0 0.00 0.02
LVS 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
LVS 180119P00022500 P Jan 19, 2018 22.5 0.00 0.02
LVS 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
LVS 180119P00027500 P Jan 19, 2018 27.5 0.00 0.02
LVS 180119P00030000 P Jan 19, 2018 30.0 0.00 0.02
LVS 180119P00032500 P Jan 19, 2018 32.5 0.00 0.02
LVS 180119P00035000 P Jan 19, 2018 35.0 0.00 0.03
LVS 180119P00037500 P Jan 19, 2018 37.5 0.00 0.01
LVS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.03
LVS 180119P00042500 P Jan 19, 2018 42.5 0.01 0.03
LVS 180119P00045000 P Jan 19, 2018 45.0 0.02 0.04
LVS 180119P00047500 P Jan 19, 2018 47.5 0.02 0.07
LVS 180119P00050000 P Jan 19, 2018 50.0 0.05 0.07
LVS 180119P00052500 P Jan 19, 2018 52.5 0.06 0.09
LVS 180119P00055000 P Jan 19, 2018 55.0 0.10 0.15
LVS 180119P00057500 P Jan 19, 2018 57.5 0.17 0.23
LVS 180119P00060000 P Jan 19, 2018 60.0 0.33 0.40
LVS 180119P00062500 P Jan 19, 2018 62.5 0.65 0.72
LVS 180119P00065000 P Jan 19, 2018 65.0 1.24 1.37
LVS 180119P00067500 P Jan 19, 2018 67.5 2.27 2.39
LVS 180119P00070000 P Jan 19, 2018 70.0 3.75 3.90
LVS 180119P00072500 P Jan 19, 2018 72.5 5.70 5.85
LVS 180119P00075000 P Jan 19, 2018 75.0 7.95 8.30
LVS 180119P00080000 P Jan 19, 2018 80.0 12.80 13.15
LVS 180119P00085000 P Jan 19, 2018 85.0 17.85 18.05
LVS 180119P00090000 P Jan 19, 2018 90.0 22.85 23.25
LVS 180119P00095000 P Jan 19, 2018 95.0 27.80 28.10
LVS 180119P00100000 P Jan 19, 2018 100.0 32.80 33.20
LVS 180216C00040000 C Feb 16, 2018 40.0 27.65 27.85
LVS 180216C00045000 C Feb 16, 2018 45.0 22.65 23.00
LVS 180216C00050000 C Feb 16, 2018 50.0 17.45 17.95
LVS 180216C00055000 C Feb 16, 2018 55.0 12.70 13.05
LVS 180216C00057500 C Feb 16, 2018 57.5 10.35 10.65
LVS 180216C00060000 C Feb 16, 2018 60.0 8.05 8.30
LVS 180216C00062500 C Feb 16, 2018 62.5 6.10 6.20
LVS 180216C00065000 C Feb 16, 2018 65.0 4.30 4.40
LVS 180216C00067500 C Feb 16, 2018 67.5 2.87 2.97
LVS 180216C00070000 C Feb 16, 2018 70.0 1.71 1.83
LVS 180216C00072500 C Feb 16, 2018 72.5 1.02 1.09
LVS 180216C00075000 C Feb 16, 2018 75.0 0.54 0.58
LVS 180216C00080000 C Feb 16, 2018 80.0 0.12 0.16
LVS 180216P00040000 P Feb 16, 2018 40.0 0.01 0.05
LVS 180216P00045000 P Feb 16, 2018 45.0 0.06 0.08
LVS 180216P00050000 P Feb 16, 2018 50.0 0.13 0.16
LVS 180216P00055000 P Feb 16, 2018 55.0 0.31 0.35
LVS 180216P00057500 P Feb 16, 2018 57.5 0.51 0.55
LVS 180216P00060000 P Feb 16, 2018 60.0 0.82 0.87
LVS 180216P00062500 P Feb 16, 2018 62.5 1.32 1.37
LVS 180216P00065000 P Feb 16, 2018 65.0 2.07 2.16
LVS 180216P00067500 P Feb 16, 2018 67.5 3.10 3.20
LVS 180216P00070000 P Feb 16, 2018 70.0 4.50 4.65
LVS 180216P00072500 P Feb 16, 2018 72.5 6.25 6.40
LVS 180216P00075000 P Feb 16, 2018 75.0 8.30 8.45
LVS 180216P00080000 P Feb 16, 2018 80.0 12.90 13.15
LVS 180316C00035000 C Mar 16, 2018 35.0 32.10 33.30
LVS 180316C00040000 C Mar 16, 2018 40.0 27.05 28.35
LVS 180316C00045000 C Mar 16, 2018 45.0 22.25 23.30
LVS 180316C00050000 C Mar 16, 2018 50.0 17.30 18.15
LVS 180316C00052500 C Mar 16, 2018 52.5 15.10 16.15
LVS 180316C00055000 C Mar 16, 2018 55.0 12.65 13.90
LVS 180316C00057500 C Mar 16, 2018 57.5 9.90 11.65
LVS 180316C00060000 C Mar 16, 2018 60.0 8.25 8.55
LVS 180316C00062500 C Mar 16, 2018 62.5 6.45 6.60
LVS 180316C00065000 C Mar 16, 2018 65.0 4.75 4.90
LVS 180316C00067500 C Mar 16, 2018 67.5 3.35 3.50
LVS 180316C00070000 C Mar 16, 2018 70.0 2.20 2.46
LVS 180316C00072500 C Mar 16, 2018 72.5 1.42 1.48
LVS 180316C00075000 C Mar 16, 2018 75.0 0.85 0.89
LVS 180316C00080000 C Mar 16, 2018 80.0 0.26 0.29
LVS 180316C00085000 C Mar 16, 2018 85.0 0.06 0.10
LVS 180316P00035000 P Mar 16, 2018 35.0 0.02 0.07
LVS 180316P00040000 P Mar 16, 2018 40.0 0.03 0.10
LVS 180316P00045000 P Mar 16, 2018 45.0 0.10 0.13
LVS 180316P00050000 P Mar 16, 2018 50.0 0.19 0.24
LVS 180316P00052500 P Mar 16, 2018 52.5 0.30 0.34
LVS 180316P00055000 P Mar 16, 2018 55.0 0.46 0.52
LVS 180316P00057500 P Mar 16, 2018 57.5 0.72 0.76
LVS 180316P00060000 P Mar 16, 2018 60.0 1.11 1.17
LVS 180316P00062500 P Mar 16, 2018 62.5 1.68 1.76
LVS 180316P00065000 P Mar 16, 2018 65.0 2.38 2.55
LVS 180316P00067500 P Mar 16, 2018 67.5 3.55 3.65
LVS 180316P00070000 P Mar 16, 2018 70.0 4.95 5.05
LVS 180316P00072500 P Mar 16, 2018 72.5 6.60 6.75
LVS 180316P00075000 P Mar 16, 2018 75.0 7.70 9.30
LVS 180316P00080000 P Mar 16, 2018 80.0 12.00 13.60
LVS 180316P00085000 P Mar 16, 2018 85.0 17.05 18.65
LVS 180615C00040000 C Jun 15, 2018 40.0 25.50 30.15
LVS 180615C00045000 C Jun 15, 2018 45.0 20.50 25.20
LVS 180615C00050000 C Jun 15, 2018 50.0 15.60 20.40
LVS 180615C00055000 C Jun 15, 2018 55.0 12.55 14.45
LVS 180615C00057500 C Jun 15, 2018 57.5 10.45 12.40
LVS 180615C00060000 C Jun 15, 2018 60.0 9.30 9.50
LVS 180615C00062500 C Jun 15, 2018 62.5 7.60 7.80
LVS 180615C00065000 C Jun 15, 2018 65.0 6.05 6.25
LVS 180615C00067500 C Jun 15, 2018 67.5 4.75 4.90
LVS 180615C00070000 C Jun 15, 2018 70.0 3.65 3.75
LVS 180615C00072500 C Jun 15, 2018 72.5 2.71 2.83
LVS 180615C00075000 C Jun 15, 2018 75.0 1.96 2.10
LVS 180615C00080000 C Jun 15, 2018 80.0 1.00 1.10
LVS 180615C00085000 C Jun 15, 2018 85.0 0.45 0.56
LVS 180615C00090000 C Jun 15, 2018 90.0 0.18 0.27
LVS 180615P00040000 P Jun 15, 2018 40.0 0.22 0.29
LVS 180615P00045000 P Jun 15, 2018 45.0 0.38 0.47
LVS 180615P00050000 P Jun 15, 2018 50.0 0.70 0.80
LVS 180615P00055000 P Jun 15, 2018 55.0 1.33 1.41
LVS 180615P00057500 P Jun 15, 2018 57.5 1.80 1.90
LVS 180615P00060000 P Jun 15, 2018 60.0 2.42 2.52
LVS 180615P00062500 P Jun 15, 2018 62.5 3.20 3.35
LVS 180615P00065000 P Jun 15, 2018 65.0 4.15 4.35
LVS 180615P00067500 P Jun 15, 2018 67.5 5.35 5.50
LVS 180615P00070000 P Jun 15, 2018 70.0 6.70 6.90
LVS 180615P00072500 P Jun 15, 2018 72.5 8.25 8.45
LVS 180615P00075000 P Jun 15, 2018 75.0 10.05 10.30
LVS 180615P00080000 P Jun 15, 2018 80.0 13.15 14.90
LVS 180615P00085000 P Jun 15, 2018 85.0 16.30 21.00
LVS 180615P00090000 P Jun 15, 2018 90.0 21.00 25.80
LVS 190118C00030000 C Jan 18, 2019 30.0 35.30 39.70
LVS 190118C00035000 C Jan 18, 2019 35.0 30.55 35.20
LVS 190118C00040000 C Jan 18, 2019 40.0 25.55 30.30
LVS 190118C00045000 C Jan 18, 2019 45.0 20.75 25.50
LVS 190118C00050000 C Jan 18, 2019 50.0 18.15 19.05
LVS 190118C00052500 C Jan 18, 2019 52.5 16.15 17.05
LVS 190118C00055000 C Jan 18, 2019 55.0 14.30 14.60
LVS 190118C00057500 C Jan 18, 2019 57.5 12.50 12.80
LVS 190118C00060000 C Jan 18, 2019 60.0 10.90 11.15
LVS 190118C00062500 C Jan 18, 2019 62.5 9.35 9.65
LVS 190118C00065000 C Jan 18, 2019 65.0 8.00 8.30
LVS 190118C00067500 C Jan 18, 2019 67.5 6.80 7.05
LVS 190118C00070000 C Jan 18, 2019 70.0 5.75 5.95
LVS 190118C00072500 C Jan 18, 2019 72.5 4.80 5.00
LVS 190118C00075000 C Jan 18, 2019 75.0 3.95 4.25
LVS 190118C00080000 C Jan 18, 2019 80.0 2.66 2.88
LVS 190118C00085000 C Jan 18, 2019 85.0 1.75 1.93
LVS 190118C00090000 C Jan 18, 2019 90.0 1.11 1.32
LVS 190118C00095000 C Jan 18, 2019 95.0 0.68 0.91
LVS 190118C00100000 C Jan 18, 2019 100.0 0.41 0.60
LVS 190118P00030000 P Jan 18, 2019 30.0 0.36 0.44
LVS 190118P00035000 P Jan 18, 2019 35.0 0.59 0.72
LVS 190118P00040000 P Jan 18, 2019 40.0 0.92 1.08
LVS 190118P00045000 P Jan 18, 2019 45.0 1.44 1.64
LVS 190118P00050000 P Jan 18, 2019 50.0 2.27 2.49
LVS 190118P00052500 P Jan 18, 2019 52.5 2.83 3.05
LVS 190118P00055000 P Jan 18, 2019 55.0 3.45 3.70
LVS 190118P00057500 P Jan 18, 2019 57.5 4.20 4.45
LVS 190118P00060000 P Jan 18, 2019 60.0 5.10 5.30
LVS 190118P00062500 P Jan 18, 2019 62.5 6.10 6.35
LVS 190118P00065000 P Jan 18, 2019 65.0 7.25 7.50
LVS 190118P00067500 P Jan 18, 2019 67.5 8.55 8.90
LVS 190118P00070000 P Jan 18, 2019 70.0 9.90 10.20
LVS 190118P00072500 P Jan 18, 2019 72.5 11.45 11.75
LVS 190118P00075000 P Jan 18, 2019 75.0 13.05 13.40
LVS 190118P00080000 P Jan 18, 2019 80.0 16.75 17.10
LVS 190118P00085000 P Jan 18, 2019 85.0 19.50 21.05
LVS 190118P00090000 P Jan 18, 2019 90.0 24.90 25.25
LVS 190118P00095000 P Jan 18, 2019 95.0 29.35 30.05
LVS 190118P00100000 P Jan 18, 2019 100.0 32.00 36.50
LVS 200117C00035000 C Jan 17, 2020 35.0 30.00 35.00
LVS 200117C00040000 C Jan 17, 2020 40.0 25.00 30.00
LVS 200117C00045000 C Jan 17, 2020 45.0 20.50 25.50
LVS 200117C00050000 C Jan 17, 2020 50.0 17.20 20.30
LVS 200117C00055000 C Jan 17, 2020 55.0 15.00 16.50
LVS 200117C00060000 C Jan 17, 2020 60.0 12.20 13.30
LVS 200117C00062500 C Jan 17, 2020 62.5 10.95 12.05
LVS 200117C00065000 C Jan 17, 2020 65.0 9.95 11.10
LVS 200117C00067500 C Jan 17, 2020 67.5 8.80 10.05
LVS 200117C00070000 C Jan 17, 2020 70.0 7.85 8.95
LVS 200117C00072500 C Jan 17, 2020 72.5 6.90 8.15
LVS 200117C00075000 C Jan 17, 2020 75.0 6.20 6.85
LVS 200117C00080000 C Jan 17, 2020 80.0 4.75 5.90
LVS 200117C00085000 C Jan 17, 2020 85.0 3.65 4.30
LVS 200117C00090000 C Jan 17, 2020 90.0 2.71 3.30
LVS 200117C00095000 C Jan 17, 2020 95.0 2.08 2.69
LVS 200117C00100000 C Jan 17, 2020 100.0 1.14 2.06
LVS 200117P00035000 P Jan 17, 2020 35.0 1.51 2.35
LVS 200117P00040000 P Jan 17, 2020 40.0 2.20 2.81
LVS 200117P00045000 P Jan 17, 2020 45.0 2.65 3.90
LVS 200117P00050000 P Jan 17, 2020 50.0 4.05 5.25
LVS 200117P00055000 P Jan 17, 2020 55.0 5.80 6.90
LVS 200117P00060000 P Jan 17, 2020 60.0 7.75 8.95
LVS 200117P00062500 P Jan 17, 2020 62.5 9.00 10.05
LVS 200117P00065000 P Jan 17, 2020 65.0 10.50 11.70
LVS 200117P00067500 P Jan 17, 2020 67.5 11.60 13.15
LVS 200117P00070000 P Jan 17, 2020 70.0 13.25 14.45
LVS 200117P00072500 P Jan 17, 2020 72.5 14.80 16.05
LVS 200117P00075000 P Jan 17, 2020 75.0 16.45 17.50
LVS 200117P00080000 P Jan 17, 2020 80.0 19.75 21.10
LVS 200117P00085000 P Jan 17, 2020 85.0 23.25 24.80
LVS 200117P00090000 P Jan 17, 2020 90.0 27.25 28.70
LVS 200117P00095000 P Jan 17, 2020 95.0 30.60 33.70
LVS 200117P00100000 P Jan 17, 2020 100.0 35.15 37.25
OPRA data is delayed 15 minutes.