LAS VEGAS SANDS Corp

(NYSE: LVS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
66.51 Down -1.14 -1.69%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
48.000 126.2.LVS4I5C048000 NA NA NA NA 17.250 20.1 NA NA
49.000 126.2.LVS4I5C049000 NA NA NA NA 16.250 19.1 NA NA
50.000 126.2.LVS4I5C050000 NA NA NA NA 15.100 18.15 NA NA
52.500 126.2.LVS4I5C052500 NA NA NA NA 12.650 15.65 NA NA
55.000 126.2.LVS4I5C055000 NA NA NA NA 10.250 13.25 NA NA
56.000 126.2.LVS4I5C056000 NA NA NA NA 9.600 11.3 NA NA
57.000 126.2.LVS4I5C057000 NA NA NA NA 8.650 9.95 NA NA
58.000 126.2.LVS4I5C058000 NA NA NA NA 8.000 8.95 NA NA
58.500 126.2.LVS4I5C058500 NA NA NA NA 7.500 8.45 NA NA
59.000 126.2.LVS4I5C059000 NA NA NA NA 7.000 7.95 NA NA
59.500 126.2.LVS4I5C059500 NA NA NA NA 6.500 7.45 NA NA
60.000 126.2.LVS4I5C060000 NA NA NA NA 6.000 6.95 NA NA
60.500 126.2.LVS4I5C060500 NA NA NA NA 5.550 6.45 NA NA
61.000 126.2.LVS4I5C061000 7.30 -0.85 -10.43% 0.44 5.050 5.95 5 10
61.500 126.2.LVS4I5C061500 NA NA NA NA 4.550 5.5 NA NA
62.000 126.2.LVS4I5C062000 NA NA NA NA 4.050 4.95 NA NA
62.500 126.2.LVS4I5C062500 NA NA NA NA 3.550 4.45 NA NA
63.000 126.2.LVS4I5C063000 NA NA NA NA 3.100 3.7 NA NA
63.500 126.2.LVS4I5C063500 NA NA NA NA 2.660 3.15 NA NA
64.000 126.2.LVS4I5C064000 2.36 -5.69 -70.68% 0.16 2.280 2.67 7 16
64.500 126.2.LVS4I5C064500 NA NA NA NA 1.990 2.23 NA NA
65.000 126.2.LVS4I5C065000 1.75 -2.10 -54.55% 0.32 1.710 1.83 34 150
65.500 126.2.LVS4I5C065500 1.16 +1.16 NA 0.49 1.340 1.5 26 26
66.000 126.2.LVS4I5C066000 0.95 -0.95 -50.00% 0.61 1.010 1.12 46 62
66.500 126.2.LVS4I5C066500 0.74 -0.41 -35.65% 0.86 0.750 0.87 186 205
67.000 126.2.LVS4I5C067000 0.55 -0.61 -52.59% 0.59 0.530 0.59 384 388
67.500 126.2.LVS4I5C067500 0.39 -0.51 -56.67% 0.4 0.380 0.4 988 937
68.000 126.2.LVS4I5C068000 0.23 -0.43 -65.15% 0.27 0.240 0.27 168 339
68.500 126.2.LVS4I5C068500 0.17 -0.28 -62.22% 0.18 0.150 0.18 666 781
69.000 126.2.LVS4I5C069000 0.12 -0.20 -62.50% 0.12 0.080 0.12 122 243
69.500 126.2.LVS4I5C069500 0.20 -0.17 -45.95% 0.1 0.050 0.1 29 119
70.000 126.2.LVS4I5C070000 0.06 -0.09 -60.00% 0.08 0.030 0.08 50 993
70.500 126.2.LVS4I5C070500 0.03 -0.05 -62.50% 0.05 0.020 0.05 6 31
71.000 126.2.LVS4I5C071000 0.03 -0.09 -75.00% 0.05 0.010 0.05 12 110
71.500 126.2.LVS4I5C071500 0.14 -0.23 -62.16% 0.05 0.010 0.05 24 68
72.000 126.2.LVS4I5C072000 0.07 +0.01 +16.67% 0.05 NA 0.05 1 60
72.500 126.2.LVS4I5C072500 0.25 -0.10 -28.57% 0.05 NA 0.05 5 21
73.000 126.2.LVS4I5C073000 0.06 +0.01 +20.00% 0.05 NA 0.05 116 38
73.500 126.2.LVS4I5C073500 0.85 +0.85 NA 0.05 NA 0.05 11 19
74.000 126.2.LVS4I5C074000 0.01 -0.33 -97.06% 0.05 NA 0.05 3 8
74.500 126.2.LVS4I5C074500 0.55 +0.55 NA 0.1 NA 0.1 1 26
75.000 126.2.LVS4I5C075000 0.25 unch unch 0.05 NA 0.05 20 70
76.000 126.2.LVS4I5C076000 0.03 -0.13 -81.25% 0.05 NA 0.05 17 61
77.000 126.2.LVS4I5C077000 0.07 +0.02 +40.00% 0.05 NA 0.05 1 23
78.000 126.2.LVS4I5C078000 0.07 -0.08 -53.33% 0.1 NA 0.1 6 42
79.000 126.2.LVS4I5C079000 0.38 +0.38 NA 0.05 NA 0.05 20 28
80.000 126.2.LVS4I5C080000 0.35 +0.35 NA 0.05 NA 0.05 4 4
81.000 126.2.LVS4I5C081000 0.32 +0.32 NA 0.1 NA 0.1 1 1
82.000 126.2.LVS4I5C082000 NA NA NA NA NA 0.1 NA NA
83.000 126.2.LVS4I5C083000 NA NA NA NA NA 0.1 NA NA
84.000 126.2.LVS4I5C084000 NA NA NA NA NA 0.09 NA NA
85.000 126.2.LVS4I5C085000 NA NA NA NA NA 0.1 NA NA
86.000 126.2.LVS4I5C086000 NA NA NA NA NA 0.1 NA NA
87.000 126.2.LVS4I5C087000 NA NA NA NA NA 0.1 NA NA
88.000 126.2.LVS4I5C088000 NA NA NA NA NA 0.09 NA NA
89.000 126.2.LVS4I5C089000 NA NA NA NA NA 0.1 NA NA
90.000 126.2.LVS4I5C090000 NA NA NA NA NA 0.1 NA NA
91.000 126.2.LVS4I5C091000 NA NA NA NA NA 0.1 NA NA
92.000 126.2.LVS4I5C092000 NA NA NA NA NA 0.1 NA NA
93.000 126.2.LVS4I5C093000 NA NA NA NA NA 0.1 NA NA
95.000 126.2.LVS4I5C095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.LVS4I5C100000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
48.000 126.2.LVS4U5C048000 NA NA NA NA NA 0.05 NA NA
49.000 126.2.LVS4U5C049000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.LVS4U5C050000 NA NA NA NA NA 0.05 NA NA
52.500 126.2.LVS4U5C052500 NA NA NA NA NA 0.02 5 5
55.000 126.2.LVS4U5C055000 NA NA NA NA NA 0.05 NA NA
56.000 126.2.LVS4U5C056000 NA NA NA NA NA 0.09 NA NA
57.000 126.2.LVS4U5C057000 0.06 +0.06 NA 0.06 NA 0.06 80 80
58.000 126.2.LVS4U5C058000 NA NA NA NA NA 0.11 NA NA
58.500 126.2.LVS4U5C058500 NA NA NA NA NA 0.12 NA NA
59.000 126.2.LVS4U5C059000 NA NA NA NA NA 0.12 NA NA
59.500 126.2.LVS4U5C059500 NA NA NA NA NA 0.07 NA NA
60.000 126.2.LVS4U5C060000 0.12 -0.32 -72.73% 0.07 NA 0.07 100 100
60.500 126.2.LVS4U5C060500 NA NA NA NA NA 0.08 NA NA
61.000 126.2.LVS4U5C061000 0.05 -0.15 -75.00% 0.05 NA 0.05 2 42
61.500 126.2.LVS4U5C061500 NA NA NA NA NA 0.07 NA NA
62.000 126.2.LVS4U5C062000 0.04 +0.01 +33.33% 0.06 NA 0.06 5 195
62.500 126.2.LVS4U5C062500 0.05 +0.05 NA 0.05 0.030 0.05 24 24
63.000 126.2.LVS4U5C063000 0.09 +0.05 +125.00% 0.08 0.050 0.08 26 89
63.500 126.2.LVS4U5C063500 0.09 +0.09 NA 0.14 0.060 0.14 38 38
64.000 126.2.LVS4U5C064000 0.10 -0.02 -16.67% 0.17 0.110 0.17 70 134
64.500 126.2.LVS4U5C064500 0.25 +0.25 NA 0.19 0.170 0.19 153 144
65.000 126.2.LVS4U5C065000 0.29 +0.18 +163.64% 0.28 0.270 0.28 71 239
65.500 126.2.LVS4U5C065500 0.40 +0.22 +122.22% 0.41 0.370 0.41 148 117
66.000 126.2.LVS4U5C066000 0.66 +0.40 +153.85% 0.59 0.530 0.59 345 452
66.500 126.2.LVS4U5C066500 0.78 +0.25 +47.17% 0.8 0.750 0.8 109 225
67.000 126.2.LVS4U5C067000 1.06 +0.56 +112.00% 0.60 0.970 1.09 2,212 2,254
67.500 126.2.LVS4U5C067500 1.50 +0.75 +100.00% 0.43 1.340 1.42 52 363
68.000 126.2.LVS4U5C068000 2.04 +1.10 +117.02% 0.30 1.710 1.79 36 407
68.500 126.2.LVS4U5C068500 0.83 +0.15 +22.06% 0.41 2.130 2.4 28 177
69.000 126.2.LVS4U5C069000 3.00 +1.36 +82.93% 0.44 2.520 2.93 16 125
69.500 126.2.LVS4U5C069500 1.28 -0.28 -17.95% 0.56 2.730 3.55 20 33
70.000 126.2.LVS4U5C070000 2.30 +0.75 +48.39% 0.51 3.150 4 172 130
70.500 126.2.LVS4U5C070500 2.66 +0.75 +39.27% 0.56 3.600 4.55 49 67
71.000 126.2.LVS4U5C071000 4.00 +1.10 +37.93% 0.51 4.100 5 10 36
71.500 126.2.LVS4U5C071500 3.45 +2.66 +336.71% 0.51 4.600 5.5 5 5
72.000 126.2.LVS4U5C072000 3.70 +2.79 +306.59% 0.51 5.050 6 1 5
72.500 126.2.LVS4U5C072500 4.40 +4.40 NA 0.51 5.550 6.5 10 10
73.000 126.2.LVS4U5C073000 4.40 -0.90 -16.98% 0.51 6.050 7 8 44
73.500 126.2.LVS4U5C073500 2.25 +2.25 NA 0.51 6.550 7.5 2 8
74.000 126.2.LVS4U5C074000 5.25 -0.50 -8.70% 0.51 7.050 8 8 28
74.500 126.2.LVS4U5C074500 1.94 +1.94 NA 0.51 7.550 8.5 4 2
75.000 126.2.LVS4U5C075000 6.06 +3.85 +174.21% 0.51 8.050 9 5 35
76.000 126.2.LVS4U5C076000 7.19 -0.01 -0.14% 0.51 9.050 10 3 22
77.000 126.2.LVS4U5C077000 3.25 +3.25 NA 1.71 8.950 12.2 8 8
78.000 126.2.LVS4U5C078000 NA NA NA NA 9.950 13.2 NA NA
79.000 126.2.LVS4U5C079000 NA NA NA NA 11.000 14.25 NA NA
80.000 126.2.LVS4U5C080000 6.65 +6.65 NA 1.61 11.800 15.1 163 10
81.000 126.2.LVS4U5C081000 7.00 +7.00 NA 1.76 13.000 16.25 16 16
82.000 126.2.LVS4U5C082000 NA NA NA NA 13.750 17.2 NA NA
83.000 126.2.LVS4U5C083000 NA NA NA NA 14.750 18.2 NA NA
84.000 126.2.LVS4U5C084000 NA NA NA NA 15.800 19.2 NA NA
85.000 126.2.LVS4U5C085000 NA NA NA NA 16.800 20.2 NA NA
86.000 126.2.LVS4U5C086000 NA NA NA NA 17.700 21.2 NA NA
87.000 126.2.LVS4U5C087000 NA NA NA NA 18.800 22.2 NA NA
88.000 126.2.LVS4U5C088000 NA NA NA NA 19.800 23.2 NA NA
89.000 126.2.LVS4U5C089000 NA NA NA NA 20.750 24.2 NA NA
90.000 126.2.LVS4U5C090000 NA NA NA NA 21.750 25.2 NA NA
91.000 126.2.LVS4U5C091000 NA NA NA NA 22.900 26.2 NA NA
92.000 126.2.LVS4U5C092000 NA NA NA NA 23.750 27.2 NA NA
93.000 126.2.LVS4U5C093000 NA NA NA NA 24.900 28.25 NA NA
95.000 126.2.LVS4U5C095000 NA NA NA NA 26.750 30.35 NA NA
100.000 126.2.LVS4U5C100000 NA NA NA NA 31.750 35.5 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 7:35 AM ET