Las Vegas Sands LVS - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
35.00	10.45	12.15	16.96	11.30	0.00	0.00 %	0	22	-
39.00	5.75	7.10	0.00	6.425	0.00	0.00 %	0	0	-
40.00	5.70	6.45	6.05	6.075	-6.15	-50.41 %	6	21	12:33:18
41.00	3.80	5.40	0.00	4.60	0.00	0.00 %	0	0	-
42.00	2.57	4.95	8.40	3.76	0.00	0.00 %	0	1	-
42.50	2.89	3.75	4.35	3.32	-4.75	-52.20 %	3	1	10:58:01
43.00	2.82	3.10	2.79	2.96	0.00	0.00 %	32	0	15:49:28
44.00	1.16	2.21	1.64	1.685	-5.01	-75.34 %	21	1	13:18:30
45.00	0.86	1.03	0.84	0.945	-4.46	-84.15 %	108	1,434	15:33:02
45.50	0.56	0.60	0.73	0.58	0.00	0.00 %	665	0	15:56:17
46.00	0.26	0.33	0.32	0.295	-4.30	-93.07 %	1,620	4	15:59:34
46.50	0.12	0.14	0.12	0.13	-3.78	-96.92 %	5,391	7	15:59:55
47.00	0.04	0.06	0.06	0.05	-4.39	-98.65 %	1,227	62	15:59:46
47.50	0.02	0.06	0.02	0.04	-2.88	-99.31 %	1,849	307	15:59:38
48.00	0.01	0.03	0.03	0.02	-2.53	-98.83 %	2,394	60	15:59:45
48.50	0.01	0.03	0.01	0.02	-2.16	-99.54 %	164	55	14:01:56
49.00	0.01	0.03	0.02	0.02	-1.96	-98.99 %	79	167	13:16:54
49.50	0.01	0.51	0.01	0.26	-1.56	-99.36 %	210	240	14:35:33
50.00	0.01	0.02	0.01	0.015	-1.38	-99.28 %	966	4,807	15:50:34
51.00	0.01	0.01	0.01	0.01	-0.91	-98.91 %	288	4,625	15:52:47

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
35.00	0.02	0.02	0.02	0.02	0.00	0.00 %	0	10	-
39.00	0.00	0.66	0.00	0.00	0.00	0.00 %	0	0	-
40.00	0.01	0.01	0.02	0.01	0.01	100.00 %	104	844	10:11:24
41.00	0.02	1.15	0.02	0.585	0.00	0.00 %	0	2	-
42.00	0.01	0.02	0.02	0.015	0.00	0.00 %	1	236	12:34:29
42.50	0.05	0.37	0.05	0.21	0.00	0.00 %	0	43	-
43.00	0.01	0.03	0.03	0.02	-0.07	-70.00 %	1,617	7	15:51:16
44.00	0.02	0.06	0.05	0.04	0.03	150.00 %	2,135	111	15:02:09
45.00	0.08	0.10	0.08	0.09	0.02	33.33 %	17,812	2,073	15:57:16
45.50	0.17	0.19	0.17	0.18	0.09	112.50 %	17,230	46	15:59:46
46.00	0.36	0.49	0.38	0.425	0.28	280.00 %	1,752	1,227	15:59:46
46.50	0.67	0.78	0.64	0.725	0.50	357.14 %	4,404	1,573	15:57:53
47.00	1.10	1.29	1.05	1.195	0.87	483.33 %	1,811	2,091	15:57:46
47.50	1.51	1.72	1.48	1.615	1.20	428.57 %	548	3,716	15:58:18
48.00	2.02	2.36	2.08	2.19	1.69	433.33 %	656	1,517	15:53:48
48.50	2.49	2.84	2.76	2.665	2.26	452.00 %	287	906	15:40:11
49.00	2.95	3.25	3.01	3.10	2.33	342.65 %	530	2,184	15:54:03
49.50	3.50	4.20	3.50	3.85	2.62	297.73 %	479	2,390	15:52:52
50.00	4.00	4.25	4.07	4.125	3.03	291.35 %	1,745	13,819	15:52:53
51.00	5.00	5.60	5.21	5.30	3.59	221.60 %	300	1,421	15:23:44

LVS Las Vegas Sands Corp