LAS VEGAS SANDS Corp

(NYSE: LVS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
79.48 Up +1.53 +1.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
52.500 126.2.LVS4DPC052500 NA NA NA NA 25.400 28.7 NA NA
55.000 126.2.LVS4DPC055000 NA NA NA NA 22.900 26.2 NA NA
57.500 126.2.LVS4DPC057500 NA NA NA NA 20.200 23.7 NA NA
60.000 126.2.LVS4DPC060000 NA NA NA NA 17.900 20.9 NA NA
62.500 126.2.LVS4DPC062500 NA NA NA NA 15.650 18.4 NA NA
65.000 126.2.LVS4DPC065000 NA NA NA NA 12.400 15.6 NA NA
66.500 126.2.LVS4DPC066500 NA NA NA NA 10.950 13.9 NA NA
67.000 126.2.LVS4DPC067000 NA NA NA NA 10.450 13.4 NA NA
67.500 126.2.LVS4DPC067500 NA NA NA NA 9.950 12.9 NA NA
68.000 126.2.LVS4DPC068000 NA NA NA NA 9.450 12.4 NA NA
68.500 126.2.LVS4DPC068500 NA NA NA NA 8.950 11.65 NA NA
69.000 126.2.LVS4DPC069000 NA NA NA NA 9.800 11.1 NA NA
69.500 126.2.LVS4DPC069500 NA NA NA NA 9.300 10.5 NA NA
70.000 126.2.LVS4DPC070000 9.20 +2.41 +35.49% 0.52 8.850 10 2 22
70.500 126.2.LVS4DPC070500 NA NA NA NA 8.350 9.5 NA NA
71.000 126.2.LVS4DPC071000 5.65 +5.65 NA 0.52 7.850 9 22 22
71.500 126.2.LVS4DPC071500 NA NA NA NA 7.550 8.5 NA NA
72.000 126.2.LVS4DPC072000 4.90 +4.90 NA 0.57 7.050 8.05 1 1
72.500 126.2.LVS4DPC072500 7.70 +3.22 +71.88% 0.27 6.650 7.25 10 10
73.000 126.2.LVS4DPC073000 NA NA NA NA 6.100 7.05 NA NA
73.500 126.2.LVS4DPC073500 2.96 -0.69 -18.90% 0.57 5.650 6.55 220 216
74.000 126.2.LVS4DPC074000 5.55 +0.55 +11.00% 0.42 5.250 5.9 20 141
74.500 126.2.LVS4DPC074500 2.47 -0.58 -19.02% 0.42 4.800 5.4 428 201
75.000 126.2.LVS4DPC075000 5.01 +1.61 +47.35% 0.52 4.450 5 224 553
76.000 126.2.LVS4DPC076000 3.90 +1.15 +41.82% 0.32 3.650 3.8 12 302
77.000 126.2.LVS4DPC077000 2.94 +0.82 +38.68% 0.47 2.890 2.95 258 354
78.000 126.2.LVS4DPC078000 2.26 +0.61 +36.97% 0.78 2.210 2.26 401 742
79.000 126.2.LVS4DPC079000 1.73 +0.61 +54.46% 1.25 1.670 1.73 626 950
80.000 126.2.LVS4DPC080000 1.21 +0.42 +53.16% 1.23 1.170 1.23 3,520 1,822
81.000 126.2.LVS4DPC081000 0.82 +0.33 +67.35% 0.82 0.780 0.82 1,820 1,481
82.000 126.2.LVS4DPC082000 0.52 +0.18 +52.94% 0.51 0.480 0.51 1,397 663
83.000 126.2.LVS4DPC083000 0.32 -0.08 -20.00% 0.33 0.300 0.33 1,146 804
84.000 126.2.LVS4DPC084000 0.18 -0.10 -35.71% 0.18 0.160 0.18 770 303
85.000 126.2.LVS4DPC085000 0.12 +0.04 +50.00% 0.11 0.070 0.11 382 261
86.000 126.2.LVS4DPC086000 0.05 +0.01 +25.00% 0.06 0.050 0.06 112 50
87.000 126.2.LVS4DPC087000 0.05 -0.03 -37.50% 0.04 0.020 0.04 40 27
88.000 126.2.LVS4DPC088000 0.03 +0.03 NA 0.06 NA 0.06 11 NA
89.000 126.2.LVS4DPC089000 0.07 +0.07 NA 0.06 NA 0.06 10 10
90.000 126.2.LVS4DPC090000 NA NA NA NA NA 0.05 NA NA
91.000 126.2.LVS4DPC091000 0.02 +0.02 NA 0.02 NA 0.02 1 NA
95.000 126.2.LVS4DPC095000 NA NA NA NA NA 0.07 NA NA
100.000 126.2.LVS4DPC100000 NA NA NA NA NA 0.07 NA NA
105.000 126.2.LVS4DPC105000 NA NA NA NA NA 0.09 NA NA
110.000 126.2.LVS4DPC110000 NA NA NA NA NA 0.09 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
52.500 126.2.LVS4PPC052500 NA NA NA NA NA 0.09 NA NA
55.000 126.2.LVS4PPC055000 NA NA NA NA NA 0.09 NA NA
57.500 126.2.LVS4PPC057500 NA NA NA NA NA 0.09 NA NA
60.000 126.2.LVS4PPC060000 0.03 +0.03 NA 0.04 NA 0.04 18 18
62.500 126.2.LVS4PPC062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.LVS4PPC065000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 9
66.500 126.2.LVS4PPC066500 0.06 +0.06 NA 0.07 NA 0.07 20 50
67.000 126.2.LVS4PPC067000 NA NA NA NA NA 0.09 NA NA
67.500 126.2.LVS4PPC067500 0.02 -0.12 -85.71% 0.06 NA 0.06 1 19
68.000 126.2.LVS4PPC068000 0.02 -0.12 -85.71% 0.09 NA 0.09 6 26
68.500 126.2.LVS4PPC068500 0.02 -0.13 -86.67% 0.1 NA 0.1 1 61
69.000 126.2.LVS4PPC069000 0.02 -0.11 -84.62% 0.06 NA 0.06 2 137
69.500 126.2.LVS4PPC069500 0.23 -0.08 -25.81% 0.07 NA 0.07 6 8
70.000 126.2.LVS4PPC070000 0.13 +0.08 +160.00% 0.07 NA 0.07 43 132
70.500 126.2.LVS4PPC070500 0.07 +0.02 +40.00% 0.07 0.010 0.07 61 17
71.000 126.2.LVS4PPC071000 0.06 -0.09 -60.00% 0.07 0.020 0.07 9 5
71.500 126.2.LVS4PPC071500 0.15 -0.33 -68.75% 0.08 0.030 0.08 14 59
72.000 126.2.LVS4PPC072000 0.05 -0.14 -73.68% 0.07 0.050 0.07 361 172
72.500 126.2.LVS4PPC072500 0.08 -0.22 -73.33% 0.09 0.070 0.09 241 305
73.000 126.2.LVS4PPC073000 0.11 -0.26 -70.27% 0.12 0.080 0.12 69 78
73.500 126.2.LVS4PPC073500 0.12 -0.34 -73.91% 0.15 0.130 0.15 100 230
74.000 126.2.LVS4PPC074000 0.20 -0.24 -54.55% 0.2 0.170 0.2 406 177
74.500 126.2.LVS4PPC074500 0.22 -0.27 -55.10% 0.22 0.190 0.22 213 328
75.000 126.2.LVS4PPC075000 0.26 -0.49 -65.33% 0.29 0.280 0.29 2,274 1,014
76.000 126.2.LVS4PPC076000 0.35 -0.60 -63.16% 0.39 0.370 0.39 1,520 2,487
77.000 126.2.LVS4PPC077000 0.56 -0.64 -53.33% 0.6 0.580 0.6 868 2,240
78.000 126.2.LVS4PPC078000 0.82 -0.91 -52.60% 0.84 0.810 0.84 2,482 740
79.000 126.2.LVS4PPC079000 1.29 -1.05 -44.87% 1.24 1.200 1.24 625 441
80.000 126.2.LVS4PPC080000 1.74 -1.18 -40.41% 1.23 1.690 1.75 416 332
81.000 126.2.LVS4PPC081000 2.40 -1.42 -37.17% 0.76 2.230 2.28 108 204
82.000 126.2.LVS4PPC082000 2.89 +0.19 +7.04% 0.63 3.050 3.15 4 50
83.000 126.2.LVS4PPC083000 4.73 +1.23 +35.14% 0.63 3.600 4.15 13 1
84.000 126.2.LVS4PPC084000 NA NA NA NA 4.400 5.1 NA NA
85.000 126.2.LVS4PPC085000 NA NA NA NA 5.200 6.05 NA NA
86.000 126.2.LVS4PPC086000 NA NA NA NA 6.100 7 NA NA
87.000 126.2.LVS4PPC087000 NA NA NA NA 7.050 7.95 NA NA
88.000 126.2.LVS4PPC088000 NA NA NA NA 8.050 9 NA NA
89.000 126.2.LVS4PPC089000 NA NA NA NA 9.000 10.2 NA NA
90.000 126.2.LVS4PPC090000 NA NA NA NA 9.650 11.1 NA NA
91.000 126.2.LVS4PPC091000 NA NA NA NA 10.600 13.3 NA NA
95.000 126.2.LVS4PPC095000 NA NA NA NA 14.500 16.95 NA NA
100.000 126.2.LVS4PPC100000 NA NA NA NA 18.800 22.1 NA NA
105.000 126.2.LVS4PPC105000 NA NA NA NA 23.700 26.25 NA NA
110.000 126.2.LVS4PPC110000 NA NA NA NA 28.350 32.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:55 PM ET