LAS VEGAS SANDS Corp

(NYSE: LVS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.54 Down -0.31 -0.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.LVS4HTC049000 NA NA NA NA 18.200 19.45 NA NA
50.000 126.2.LVS4HTC050000 NA NA NA NA 17.200 18.45 NA NA
52.500 126.2.LVS4HTC052500 NA NA NA NA 14.700 15.95 NA NA
55.000 126.2.LVS4HTC055000 12.68 +0.78 +6.55% 0.76 12.100 13.3 4 1
56.000 126.2.LVS4HTC056000 NA NA NA NA 11.250 12.5 NA NA
57.000 126.2.LVS4HTC057000 NA NA NA NA 10.250 11.5 NA NA
58.000 126.2.LVS4HTC058000 15.45 +15.45 NA 0.51 9.250 10.05 10 10
59.000 126.2.LVS4HTC059000 13.60 +13.60 NA 0.51 8.250 9.05 2 2
60.000 126.2.LVS4HTC060000 NA NA NA NA 7.250 8.05 NA NA
61.000 126.2.LVS4HTC061000 11.15 +11.15 NA 0.51 6.250 7.05 4 4
61.500 126.2.LVS4HTC061500 NA NA NA NA 5.750 6.55 NA NA
62.000 126.2.LVS4HTC062000 NA NA NA NA 5.250 6.05 NA NA
62.500 126.2.LVS4HTC062500 NA NA NA NA 4.750 5.55 NA NA
63.000 126.2.LVS4HTC063000 4.35 +4.35 NA 0.51 4.250 5.05 6 6
63.500 126.2.LVS4HTC063500 NA NA NA NA 3.750 4.55 NA NA
64.000 126.2.LVS4HTC064000 NA NA NA NA 3.250 4.05 NA NA
64.500 126.2.LVS4HTC064500 NA NA NA NA 2.780 3.2 NA NA
65.000 126.2.LVS4HTC065000 2.61 -0.05 -1.88% 0.14 2.290 2.68 3 61
65.500 126.2.LVS4HTC065500 2.64 +2.64 NA 0.34 1.810 2.38 40 2
66.000 126.2.LVS4HTC066000 1.76 -1.14 -39.31% 0.29 1.400 1.83 2 22
66.500 126.2.LVS4HTC066500 1.16 -0.38 -24.68% 0.14 1.090 1.18 26 19
67.000 126.2.LVS4HTC067000 0.71 -0.44 -38.26% 0.30 0.730 0.84 52 171
67.500 126.2.LVS4HTC067500 0.40 -0.42 -51.22% 0.42 0.400 0.46 48 52
68.000 126.2.LVS4HTC068000 0.22 -0.31 -58.49% 0.25 0.220 0.25 1,425 815
68.500 126.2.LVS4HTC068500 0.18 -0.19 -51.35% 0.12 0.100 0.12 233 373
69.000 126.2.LVS4HTC069000 0.06 -0.12 -66.67% 0.08 0.040 0.08 265 1,008
69.500 126.2.LVS4HTC069500 0.05 -0.05 -50.00% 0.05 0.030 0.05 31 565
70.000 126.2.LVS4HTC070000 0.03 -0.05 -62.50% 0.03 0.020 0.03 471 2,011
70.500 126.2.LVS4HTC070500 0.03 -0.01 -25.00% 0.03 0.020 0.03 17 487
71.000 126.2.LVS4HTC071000 0.02 -0.11 -84.62% 0.05 NA 0.05 22 240
71.500 126.2.LVS4HTC071500 0.20 -0.02 -9.09% 0.07 NA 0.07 25 297
72.000 126.2.LVS4HTC072000 0.05 -0.05 -50.00% 0.07 NA 0.07 9 145
72.500 126.2.LVS4HTC072500 0.03 -0.06 -66.67% 0.07 NA 0.07 40 103
73.000 126.2.LVS4HTC073000 0.04 -0.03 -42.86% 0.08 NA 0.08 170 166
73.500 126.2.LVS4HTC073500 0.15 -0.08 -34.78% 0.07 NA 0.07 2 53
74.000 126.2.LVS4HTC074000 0.05 -0.17 -77.27% 0.08 NA 0.08 10 54
74.500 126.2.LVS4HTC074500 0.04 -0.28 -87.50% 0.08 NA 0.08 100 145
75.000 126.2.LVS4HTC075000 0.07 -0.01 -12.50% 0.08 NA 0.08 2 151
76.000 126.2.LVS4HTC076000 0.13 -0.37 -74.00% 0.08 NA 0.08 2 167
77.000 126.2.LVS4HTC077000 0.06 +0.02 +50.00% 0.08 NA 0.08 20 262
78.000 126.2.LVS4HTC078000 0.01 -0.37 -97.37% 0.08 NA 0.08 3 77
79.000 126.2.LVS4HTC079000 0.04 -0.24 -85.71% 0.07 NA 0.07 20 86
80.000 126.2.LVS4HTC080000 0.30 +0.30 NA 0.05 NA 0.05 1 49
81.000 126.2.LVS4HTC081000 NA NA NA NA NA 0.05 NA NA
82.000 126.2.LVS4HTC082000 0.01 unch unch 0.05 NA 0.05 28 56
83.000 126.2.LVS4HTC083000 NA NA NA NA NA 0.05 NA NA
84.000 126.2.LVS4HTC084000 NA NA NA NA NA 0.05 NA NA
85.000 126.2.LVS4HTC085000 NA NA NA NA NA 0.05 NA NA
86.000 126.2.LVS4HTC086000 NA NA NA NA NA 0.05 NA NA
87.000 126.2.LVS4HTC087000 NA NA NA NA NA 0.05 NA NA
88.000 126.2.LVS4HTC088000 NA NA NA NA NA 0.05 NA NA
89.000 126.2.LVS4HTC089000 0.12 +0.12 NA 0.05 NA 0.05 1 1
90.000 126.2.LVS4HTC090000 0.09 +0.09 NA 0.08 NA 0.08 2 2
91.000 126.2.LVS4HTC091000 0.07 +0.07 NA 0.05 NA 0.05 1 1
92.000 126.2.LVS4HTC092000 0.05 +0.05 NA 0.05 NA 0.05 1 1
93.000 126.2.LVS4HTC093000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.LVS4HTC095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.LVS4HTC100000 NA NA NA NA NA 0.05 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.LVS4TTC049000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.LVS4TTC050000 NA NA NA NA NA 0.05 NA NA
52.500 126.2.LVS4TTC052500 NA NA NA NA NA 0.05 NA NA
55.000 126.2.LVS4TTC055000 NA NA NA NA NA 0.08 NA NA
56.000 126.2.LVS4TTC056000 NA NA NA NA NA 0.08 NA NA
57.000 126.2.LVS4TTC057000 NA NA NA NA NA 0.08 NA NA
58.000 126.2.LVS4TTC058000 NA NA NA NA NA 0.05 NA NA
59.000 126.2.LVS4TTC059000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.LVS4TTC060000 0.02 -0.07 -77.78% 0.05 NA 0.05 7 20
61.000 126.2.LVS4TTC061000 0.02 unch unch 0.01 NA 0.01 11 21
61.500 126.2.LVS4TTC061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.LVS4TTC062000 0.02 -0.02 -50.00% 0.02 NA 0.02 4 33
62.500 126.2.LVS4TTC062500 NA NA NA NA NA 0.05 NA NA
63.000 126.2.LVS4TTC063000 0.21 -0.06 -22.22% 0.02 NA 0.02 21 79
63.500 126.2.LVS4TTC063500 NA NA NA NA NA 0.06 NA NA
64.000 126.2.LVS4TTC064000 0.02 unch unch 0.03 0.010 0.03 2 56
64.500 126.2.LVS4TTC064500 NA NA NA NA NA 0.06 NA NA
65.000 126.2.LVS4TTC065000 0.03 -0.01 -25.00% 0.05 0.020 0.05 8 166
65.500 126.2.LVS4TTC065500 NA NA NA NA 0.010 0.06 15 15
66.000 126.2.LVS4TTC066000 0.07 -0.02 -22.22% 0.09 0.050 0.09 51 193
66.500 126.2.LVS4TTC066500 0.16 +0.02 +14.29% 0.17 0.090 0.17 18 410
67.000 126.2.LVS4TTC067000 0.25 +0.01 +4.17% 0.24 0.210 0.24 644 571
67.500 126.2.LVS4TTC067500 0.38 +0.02 +5.56% 0.43 0.400 0.43 505 379
68.000 126.2.LVS4TTC068000 0.70 +0.14 +25.00% 0.29 0.670 0.75 496 765
68.500 126.2.LVS4TTC068500 0.97 +0.11 +12.79% 0.28 1.030 1.24 66 392
69.000 126.2.LVS4TTC069000 1.70 +0.37 +27.82% 0.34 1.420 1.8 50 576
69.500 126.2.LVS4TTC069500 0.82 -0.02 -2.38% 0.32 1.610 2.28 112 276
70.000 126.2.LVS4TTC070000 2.50 +0.37 +17.37% 0.20 2.040 2.66 33 340
70.500 126.2.LVS4TTC070500 2.65 +1.21 +84.03% 0.34 2.520 3.3 42 38
71.000 126.2.LVS4TTC071000 2.37 -0.18 -7.06% 0.29 3.000 3.75 1 22
71.500 126.2.LVS4TTC071500 3.39 +1.97 +138.73% 0.29 3.500 4.25 8 28
72.000 126.2.LVS4TTC072000 4.15 +0.14 +3.49% 0.19 4.250 4.65 3 88
72.500 126.2.LVS4TTC072500 1.28 +1.28 NA 0.34 4.450 5.3 200 219
73.000 126.2.LVS4TTC073000 5.89 +4.01 +213.30% 0.34 4.950 5.8 5 24
73.500 126.2.LVS4TTC073500 2.03 +2.03 NA 0.34 5.450 6.3 10 10
74.000 126.2.LVS4TTC074000 4.90 +4.90 NA 0.34 5.950 6.8 1 28
74.500 126.2.LVS4TTC074500 1.56 +1.56 NA 0.34 6.450 7.3 3 18
75.000 126.2.LVS4TTC075000 6.25 -0.75 -10.71% 0.34 6.950 7.8 4 36
76.000 126.2.LVS4TTC076000 6.98 -0.28 -3.86% 0.19 8.000 8.65 37 34
77.000 126.2.LVS4TTC077000 3.92 +3.92 NA 0.34 8.950 9.8 60 1
78.000 126.2.LVS4TTC078000 4.70 +4.70 NA 0.34 9.950 10.8 13 5
79.000 126.2.LVS4TTC079000 NA NA NA NA 10.550 12.4 NA NA
80.000 126.2.LVS4TTC080000 NA NA NA NA 11.550 13.4 NA NA
81.000 126.2.LVS4TTC081000 NA NA NA NA 12.550 14.15 NA NA
82.000 126.2.LVS4TTC082000 NA NA NA NA 13.550 15.4 NA NA
83.000 126.2.LVS4TTC083000 NA NA NA NA 14.550 16.6 NA NA
84.000 126.2.LVS4TTC084000 NA NA NA NA 15.550 17.4 NA NA
85.000 126.2.LVS4TTC085000 NA NA NA NA 16.550 18.4 NA NA
86.000 126.2.LVS4TTC086000 NA NA NA NA 17.550 19.4 NA NA
87.000 126.2.LVS4TTC087000 NA NA NA NA 18.550 20.3 NA NA
88.000 126.2.LVS4TTC088000 NA NA NA NA 19.550 21.3 NA NA
89.000 126.2.LVS4TTC089000 NA NA NA NA 20.450 22.05 NA NA
90.000 126.2.LVS4TTC090000 NA NA NA NA 21.800 23.55 NA NA
91.000 126.2.LVS4TTC091000 NA NA NA NA 22.450 24.05 NA NA
92.000 126.2.LVS4TTC092000 NA NA NA NA 23.350 25.2 NA NA
93.000 126.2.LVS4TTC093000 NA NA NA NA 23.700 27.05 NA NA
95.000 126.2.LVS4TTC095000 NA NA NA NA 25.550 29.1 NA NA
100.000 126.2.LVS4TTC100000 NA NA NA NA 30.550 34.1 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 1:16 AM ET