Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LVS Feb 20 2010 7.50 8.12 -0.23 -2.75 8.12 8.12 8.10 8.65 14 17
LVS Feb 20 2010 10.00 7.00 0.70 11.11 7.00 7.00 5.80 6.05 84 104
LVS Feb 20 2010 11.00 4.93 -1.07 -17.83 4.93 4.85 4.80 5.05 5 171
LVS Feb 20 2010 12.00 3.90 0.70 21.88 3.90 3.90 3.90 4.05 3 239
LVS Feb 20 2010 13.00 2.94 0.02 0.68 3.10 2.85 2.93 3.10 49 386
LVS Feb 20 2010 14.00 2.06 0.09 4.57 2.10 1.96 2.03 2.09 45 2,130
LVS Feb 20 2010 15.00 1.24 0.11 9.73 1.41 1.07 1.25 1.29 2,141 5,640
LVS Feb 20 2010 16.00 0.69 0.08 13.11 0.81 0.55 0.68 0.70 3,454 15,887
LVS Feb 20 2010 17.00 0.32 0.02 6.67 0.42 0.25 0.32 0.34 2,507 18,632
LVS Feb 20 2010 18.00 0.14 -0.01 -6.67 0.17 0.12 0.13 0.15 773 18,914
LVS Feb 20 2010 19.00 0.07 — — 0.09 0.05 0.05 0.06 288 28,269
LVS Feb 20 2010 20.00 0.04 — — 0.04 0.02 0.02 0.04 56 11,923
LVS Feb 20 2010 21.00 0.02 — — 0.02 0.02 0.01 0.02 30 3,397
LVS Feb 20 2010 22.00 0.03 — — 0.03 0.03 0.01 0.02 4 589
LVS Feb 20 2010 23.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 5 904
LVS Feb 20 2010 25.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LVS Feb 20 2010 7.50 0.02 — — 0.02 0.02 0.01 0.02 40 220
LVS Feb 20 2010 10.00 0.02 -0.03 -60.00 0.02 0.02 0.02 0.04 21 787
LVS Feb 20 2010 11.00 0.03 -0.07 -70.00 0.04 0.03 0.02 0.05 87 1,609
LVS Feb 20 2010 12.00 0.05 -0.04 -44.44 0.05 0.05 0.03 0.05 39 2,201
LVS Feb 20 2010 13.00 0.08 -0.03 -27.27 0.10 0.08 0.06 0.08 14 7,576
LVS Feb 20 2010 14.00 0.15 -0.11 -42.31 0.21 0.15 0.14 0.16 1,505 13,708
LVS Feb 20 2010 15.00 0.38 -0.18 -32.14 0.50 0.35 0.36 0.38 2,921 10,769
LVS Feb 20 2010 16.00 0.77 -0.23 -23.00 1.05 0.75 0.77 0.81 1,646 16,125
LVS Feb 20 2010 17.00 1.40 -0.22 -13.58 1.73 1.40 1.41 1.45 110 9,986
LVS Feb 20 2010 18.00 2.20 -0.20 -8.33 2.43 2.20 2.21 2.27 45 4,816
LVS Feb 20 2010 19.00 3.10 -0.55 -15.07 3.10 3.10 3.05 3.25 5 5,993
LVS Feb 20 2010 20.00 4.58 1.28 38.79 4.58 4.58 4.00 4.25 5 1,660
LVS Feb 20 2010 21.00 5.45 1.35 32.93 5.45 5.45 4.95 5.25 1 64
LVS Feb 20 2010 22.00 6.05 1.00 19.80 6.05 6.05 5.95 6.25 2 74
LVS Feb 20 2010 23.00 7.69 1.64 27.11 7.69 7.69 6.90 7.25 3 30
LVS Feb 20 2010 25.00 — — — — — 8.90 9.55 — —
Return to Top