LVS Options | Las Vegas Sands Corp. Common St Stock

TSX

0.84% TSX Ventures 0.00%

Las Vegas Sands Corp. (LVS)

-NYSE

58.64 0.68(1.17%) May 17, 4:01PM EDT|After Hours : 58.64 0.00 (0.00%) May 17, 7:26PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
17.25	LVS140118C00017250	37.00	0.00	41.25	41.60	0	12
20.25	LVS140118C00020250	32.70	0.00	38.25	38.55	3	4
22.25	LVS140118C00022250	36.62	0.00	36.30	36.55	1	178
25.00	LVS140118C00025000	30.65	0.00	33.55	33.80	5	8
27.25	LVS140118C00027250	31.20	0.00	31.35	31.60	8	7,489
30.25	LVS140118C00030250	26.32	0.00	28.25	28.55	10	57
32.25	LVS140118C00032250	27.25	0.00	26.35	26.60	5	183
35.25	LVS140118C00035250	24.39	0.00	23.35	23.65	20	4,176
37.25	LVS140118C00037250	21.75	0.00	21.45	21.65	5	9,089
40.25	LVS140118C00040250	18.65	0.00	18.65	18.80	2	1,229
42.25	LVS140118C00042250	17.23	0.00	16.85	16.95	1	2,486
44.25	LVS140118C00044250	15.25	0.00	15.10	15.20	1	1,220
47.25	LVS140118C00047250	13.63	0.00	12.60	12.75	40	1,918
49.75	LVS140118C00049750	10.85	0.23	10.70	10.85	2	1,102
52.25	LVS140118C00052250	9.01	0.49	9.00	9.10	11	6,100
54.75	LVS140118C00054750	7.46	0.17	7.45	7.55	40	8,902
57.25	LVS140118C00057250	5.98	0.00	6.05	6.15	14	6,071
59.75	LVS140118C00059750	4.84	0.19	4.90	4.95	40	1,180
62.25	LVS140118C00062250	3.90	0.08	3.85	3.95	15	7,093
65.00	LVS140118C00065000	2.98	0.04	2.98	3.05	5	2,390
67.25	LVS140118C00067250	2.40	0.05	2.38	2.44	1	2,365
70.00	LVS140118C00070000	1.80	0.01	1.79	1.84	3	615
72.25	LVS140118C00072250	1.32	0.00	1.41	1.46	1	1,037
75.00	LVS140118C00075000	0.97	0.00	1.05	1.08	1	191
77.25	LVS140118C00077250	0.92	0.00	0.82	0.86	30	341
80.00	LVS140118C00080000	0.48	0.00	0.60	0.64	4	20
82.25	LVS140118C00082250	0.46	0.00	0.46	0.51	3	181
85.00	LVS140118C00085000	0.36	0.00	0.34	0.38	20	20
87.25	LVS140118C00087250	0.27	0.00	0.27	0.31	40	807

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
17.25	LVS140118P00017250	0.07	0.00	0.07	0.10	16	982
20.25	LVS140118P00020250	0.11	0.00	0.11	0.14	20	541
22.25	LVS140118P00022250	0.15	0.05	0.15	0.17	2	1,636
25.00	LVS140118P00025000	0.17	0.00	0.14	0.20	238	720
27.25	LVS140118P00027250	0.23	0.00	0.21	0.25	76	1,872
30.25	LVS140118P00030250	0.30	0.00	0.25	0.30	163	5,601
32.25	LVS140118P00032250	0.35	0.00	0.32	0.38	96	3,005
35.25	LVS140118P00035250	0.51	0.00	0.44	0.49	127	3,701
37.25	LVS140118P00037250	0.61	0.00	0.55	0.60	36	7,404
40.25	LVS140118P00040250	0.89	0.00	0.81	0.86	11	4,806
42.25	LVS140118P00042250	1.07	0.07	1.06	1.09	1	2,736
44.25	LVS140118P00044250	1.38	0.07	1.35	1.38	2	1,564
47.25	LVS140118P00047250	1.95	0.04	1.92	1.96	2	1,817
49.75	LVS140118P00049750	2.55	0.10	2.56	2.60	2	7,261
52.25	LVS140118P00052250	3.45	0.00	3.35	3.40	58	2,870
54.75	LVS140118P00054750	4.30	0.00	4.30	4.35	50	831
57.25	LVS140118P00057250	5.50	0.10	5.45	5.50	2	1,206
59.75	LVS140118P00059750	6.90	0.00	6.75	6.85	1	247
62.25	LVS140118P00062250	8.40	0.00	8.25	8.35	20	563
65.00	LVS140118P00065000	10.50	0.00	10.10	10.20	2	107
67.25	LVS140118P00067250	13.09	0.00	11.75	11.85	30	226
70.00	LVS140118P00070000	18.70	0.00	13.90	14.00	0	88
72.25	LVS140118P00072250	14.90	0.00	15.80	15.90	1	72
75.00	LVS140118P00075000	23.45	0.00	18.15	18.25	0	23
77.25	LVS140118P00077250	27.40	0.00	20.20	20.30	0	84
80.00	LVS140118P00080000	29.75	0.00	22.70	22.80	0	29
82.25	LVS140118P00082250	31.90	0.00	24.75	25.05	0	34
87.25	LVS140118P00087250	34.15	0.00	29.50	29.85	0	29

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On LVS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Las Vegas Sands Corp. (LVS)