LAS VEGAS SANDS Corp

(NYSE: LVS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.77 Up +0.19 +0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
52.000 126.2.LVS4H1C052000 NA NA NA NA 21.000 22.9 NA NA
53.000 126.2.LVS4H1C053000 NA NA NA NA 20.050 23.4 NA NA
54.000 126.2.LVS4H1C054000 NA NA NA NA 19.000 20.9 NA NA
55.000 126.2.LVS4H1C055000 NA NA NA NA 18.000 19.95 NA NA
56.000 126.2.LVS4H1C056000 NA NA NA NA 17.050 20.6 NA NA
57.000 126.2.LVS4H1C057000 NA NA NA NA 16.050 17.9 NA NA
58.000 126.2.LVS4H1C058000 NA NA NA NA 15.050 16.9 NA NA
59.000 126.2.LVS4H1C059000 NA NA NA NA 14.100 15.95 NA NA
60.000 126.2.LVS4H1C060000 13.31 +13.31 NA 0.13 13.100 14.9 5 5
61.000 126.2.LVS4H1C061000 NA NA NA NA 12.050 15.35 NA NA
62.000 126.2.LVS4H1C062000 NA NA NA NA 11.050 12.95 NA NA
63.000 126.2.LVS4H1C063000 NA NA NA NA 10.000 11.9 NA NA
64.000 126.2.LVS4H1C064000 NA NA NA NA 10.300 10.95 NA NA
65.000 126.2.LVS4H1C065000 NA NA NA NA 9.300 9.95 NA NA
66.000 126.2.LVS4H1C066000 NA NA NA NA 8.500 8.95 NA NA
66.500 126.2.LVS4H1C066500 NA NA NA NA 8.000 8.45 NA NA
67.000 126.2.LVS4H1C067000 NA NA NA NA 7.450 7.95 NA NA
67.500 126.2.LVS4H1C067500 NA NA NA NA 7.000 7.45 NA NA
68.000 126.2.LVS4H1C068000 NA NA NA NA 6.500 6.95 NA NA
68.500 126.2.LVS4H1C068500 NA NA NA NA 6.000 6.45 NA NA
69.000 126.2.LVS4H1C069000 NA NA NA NA 5.500 5.95 NA 16
69.500 126.2.LVS4H1C069500 4.85 -1.90 -28.15% 0.23 5.050 5.5 5 27
70.000 126.2.LVS4H1C070000 8.15 +1.15 +16.43% 0.23 4.500 5 4 12
70.500 126.2.LVS4H1C070500 NA NA NA NA 4.050 4.5 NA NA
71.000 126.2.LVS4H1C071000 2.98 -0.12 -3.87% 0.23 3.550 4 10 61
71.500 126.2.LVS4H1C071500 3.30 +0.80 +32.00% 0.23 3.050 3.5 2 183
72.000 126.2.LVS4H1C072000 2.71 -0.66 -19.58% 0.14 2.570 2.91 5 51
72.500 126.2.LVS4H1C072500 1.81 -1.03 -36.27% 0.15 2.100 2.42 4 131
73.000 126.2.LVS4H1C073000 1.52 -1.08 -41.54% 0.16 1.690 1.93 240 389
73.500 126.2.LVS4H1C073500 1.34 -0.08 -5.63% 0.19 1.370 1.46 442 877
74.000 126.2.LVS4H1C074000 1.05 -0.02 -1.87% 0.29 1.030 1.06 113 750
74.500 126.2.LVS4H1C074500 0.68 -0.19 -21.84% 0.43 0.680 0.7 252 778
75.000 126.2.LVS4H1C075000 0.44 -0.27 -38.03% 0.44 0.430 0.44 294 1,162
76.000 126.2.LVS4H1C076000 0.15 -0.05 -25.00% 0.13 0.110 0.13 202 1,111
77.000 126.2.LVS4H1C077000 0.04 -0.04 -50.00% 0.04 0.010 0.04 61 1,074
78.000 126.2.LVS4H1C078000 0.07 +0.02 +40.00% 0.06 NA 0.06 1 1,672
79.000 126.2.LVS4H1C079000 0.01 -0.03 -75.00% 0.06 NA 0.06 16 100
80.000 126.2.LVS4H1C080000 0.06 +0.01 +20.00% 0.04 NA 0.04 2 362
81.000 126.2.LVS4H1C081000 0.34 -0.78 -69.64% 0.06 NA 0.06 5 14
82.000 126.2.LVS4H1C082000 0.13 -0.09 -40.91% 0.06 NA 0.06 5 30
83.000 126.2.LVS4H1C083000 0.16 -0.02 -11.11% 0.06 NA 0.06 27 27
84.000 126.2.LVS4H1C084000 0.63 +0.63 NA 0.06 NA 0.06 10 10
85.000 126.2.LVS4H1C085000 NA NA NA NA NA 0.06 NA NA
86.000 126.2.LVS4H1C086000 NA NA NA NA NA 0.06 NA NA
87.000 126.2.LVS4H1C087000 NA NA NA NA NA 0.06 NA NA
90.000 126.2.LVS4H1C090000 NA NA NA NA NA 0.06 NA NA
95.000 126.2.LVS4H1C095000 NA NA NA NA NA 0.06 NA NA
100.000 126.2.LVS4H1C100000 NA NA NA NA NA 0.06 NA NA
105.000 126.2.LVS4H1C105000 NA NA NA NA NA 0.06 NA NA
110.000 126.2.LVS4H1C110000 NA NA NA NA NA 0.06 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
52.000 126.2.LVS4T1C052000 NA NA NA NA NA 0.06 NA NA
53.000 126.2.LVS4T1C053000 NA NA NA NA NA 0.06 NA NA
54.000 126.2.LVS4T1C054000 NA NA NA NA NA 0.06 NA NA
55.000 126.2.LVS4T1C055000 NA NA NA NA NA 0.06 NA NA
56.000 126.2.LVS4T1C056000 NA NA NA NA NA 0.06 NA NA
57.000 126.2.LVS4T1C057000 NA NA NA NA NA 0.06 NA NA
58.000 126.2.LVS4T1C058000 NA NA NA NA NA 0.06 NA NA
59.000 126.2.LVS4T1C059000 0.08 +0.08 NA 0.06 NA 0.06 8 8
60.000 126.2.LVS4T1C060000 NA NA NA NA NA 0.06 NA NA
61.000 126.2.LVS4T1C061000 NA NA NA NA NA 0.06 NA NA
62.000 126.2.LVS4T1C062000 NA NA NA NA NA 0.06 NA NA
63.000 126.2.LVS4T1C063000 NA NA NA NA NA 0.06 NA NA
64.000 126.2.LVS4T1C064000 0.02 -0.06 -75.00% 0.02 NA 0.02 3 11
65.000 126.2.LVS4T1C065000 0.01 unch unch 0.02 NA 0.02 7 19
66.000 126.2.LVS4T1C066000 0.01 -0.01 -50.00% 0.06 NA 0.06 1 46
66.500 126.2.LVS4T1C066500 0.08 -0.04 -33.33% 0.04 NA 0.04 4 11
67.000 126.2.LVS4T1C067000 0.01 -0.12 -92.31% 0.05 NA 0.05 10 66
67.500 126.2.LVS4T1C067500 0.06 -0.05 -45.45% 0.07 NA 0.07 2 56
68.000 126.2.LVS4T1C068000 0.01 -0.06 -85.71% 0.02 0.010 0.02 10 53
68.500 126.2.LVS4T1C068500 0.04 unch unch 0.02 NA 0.02 60 102
69.000 126.2.LVS4T1C069000 0.02 unch unch 0.03 NA 0.03 1 52
69.500 126.2.LVS4T1C069500 0.10 unch unch 0.07 NA 0.07 2 66
70.000 126.2.LVS4T1C070000 0.02 -0.06 -75.00% 0.08 NA 0.08 20 355
70.500 126.2.LVS4T1C070500 0.02 -0.07 -77.78% 0.08 NA 0.08 10 441
71.000 126.2.LVS4T1C071000 0.03 -0.01 -25.00% 0.06 0.020 0.06 2 437
71.500 126.2.LVS4T1C071500 0.04 -0.01 -20.00% 0.05 0.030 0.05 5 190
72.000 126.2.LVS4T1C072000 0.03 -0.02 -40.00% 0.05 0.040 0.05 57 236
72.500 126.2.LVS4T1C072500 0.11 -0.02 -15.38% 0.07 0.050 0.07 12 361
73.000 126.2.LVS4T1C073000 0.08 -0.12 -60.00% 0.09 0.080 0.09 79 612
73.500 126.2.LVS4T1C073500 0.19 -0.09 -32.14% 0.16 0.130 0.16 272 500
74.000 126.2.LVS4T1C074000 0.27 -0.16 -37.21% 0.27 0.250 0.27 145 426
74.500 126.2.LVS4T1C074500 0.42 -0.23 -35.38% 0.44 0.410 0.44 881 1,678
75.000 126.2.LVS4T1C075000 0.64 -0.23 -26.44% 0.45 0.660 0.68 334 391
76.000 126.2.LVS4T1C076000 1.34 -0.11 -7.59% 0.22 1.290 1.45 76 387
77.000 126.2.LVS4T1C077000 1.95 -0.92 -32.06% 0.27 2.180 2.5 10 502
78.000 126.2.LVS4T1C078000 4.05 +1.34 +49.45% 0.27 3.050 3.5 4 17
79.000 126.2.LVS4T1C079000 4.20 +0.85 +25.37% 0.27 4.050 4.5 11 12
80.000 126.2.LVS4T1C080000 5.35 +1.25 +30.49% 0.27 5.050 5.5 5 12
81.000 126.2.LVS4T1C081000 NA NA NA NA 6.050 6.5 NA NA
82.000 126.2.LVS4T1C082000 NA NA NA NA 7.050 7.5 NA NA
83.000 126.2.LVS4T1C083000 8.60 +8.60 NA 0.27 8.050 8.5 9 NA
84.000 126.2.LVS4T1C084000 9.60 +9.60 NA 0.27 9.050 9.5 1 NA
85.000 126.2.LVS4T1C085000 NA NA NA NA 10.050 10.5 NA NA
86.000 126.2.LVS4T1C086000 NA NA NA NA 9.600 12.95 NA NA
87.000 126.2.LVS4T1C087000 NA NA NA NA 10.600 13.95 NA NA
90.000 126.2.LVS4T1C090000 NA NA NA NA 13.400 17 NA NA
95.000 126.2.LVS4T1C095000 NA NA NA NA 18.600 22 NA NA
100.000 126.2.LVS4T1C100000 NA NA NA NA 23.700 25.55 NA NA
105.000 126.2.LVS4T1C105000 NA NA NA NA 28.550 32.2 NA NA
110.000 126.2.LVS4T1C110000 NA NA NA NA 33.550 37.05 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 11:25 PM ET