Las Vegas Sands Corp $76.34

down -0.05


17/4/2014 11:33 AM  |  NYSE : LVS  
Industries : Leisure / Resorts & Casinos
Last Trade: 76.34
Trade Time: Apr 17 11:33 AM Eastern Daylight Time
Change: -0.05 (-0.07 %)
Prev Close: 76.39
Open: 75.96
Bid: 76.31
Ask: 76.34
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LVS Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LVS1419D50 23.95 0.00 24.40 396.0 26.40 16.0 0.0 0
52.50 LVS1425D52.5 0.00 0.00 21.95 26.0 25.95 26.0 0.0 0
55.00 LVS1419D55 18.95 0.00 19.40 391.0 21.70 10.0 0.0 0
55.00 LVS1425D55 0.00 0.00 19.40 24.0 23.45 24.0 0.0 0
57.50 LVS1425D57.5 0.00 0.00 17.25 113.0 20.50 134.0 0.0 0
60.00 LVS1419D60 16.30 0.95 16.00 97.0 16.60 87.0 5.0 94
60.00 LVS1425D60 0.00 0.00 14.80 92.0 18.00 93.0 0.0 0
62.50 LVS1419D62.5 19.05 0.00 19.05 10.0 23.25 1.0 0.0 0
62.50 LVS1425D62.5 0.00 0.00 12.30 98.0 15.50 104.0 0.0 0
65.00 LVS1419D65 12.00 1.50 10.95 727.0 11.60 115.0 1.0 9
65.00 LVS1425D65 0.00 0.00 9.85 98.0 13.10 170.0 0.0 0
66.50 LVS1425D66.5 0.00 0.00 8.25 324.0 11.70 322.0 0.0 0
67.00 LVS1425D67 0.00 0.00 7.75 363.0 11.20 335.0 0.0 0
67.50 LVS1419D67.5 3.90 -4.15 8.45 583.0 9.10 63.0 15.0 26
67.50 LVS1425D67.5 0.00 0.00 7.30 446.0 10.70 312.0 0.0 0
68.00 LVS1425D68 0.00 0.00 7.05 334.0 10.20 315.0 0.0 0
68.50 LVS1425D68.5 0.00 0.00 7.85 228.0 8.35 164.0 0.0 0
69.00 LVS1419D69 5.00 0.00 6.50 688.0 8.15 727.0 0.0 0
69.00 LVS1425D69 0.00 0.00 7.40 196.0 7.90 137.0 0.0 0
69.50 LVS1419D69.5 4.50 0.00 6.00 746.0 7.05 41.0 0.0 0
69.50 LVS1425D69.5 0.00 0.00 7.00 447.0 7.35 355.0 0.0 0
70.00 LVS1419D70 5.72 0.00 6.10 879.0 6.60 734.0 126.0 226
70.00 LVS1425D70 0.00 0.00 6.55 493.0 6.85 125.0 0.0 0
70.50 LVS1419D70.5 1.61 -3.44 5.60 856.0 6.10 756.0 254.0 254
70.50 LVS1425D70.5 0.00 0.00 6.10 418.0 6.50 28.0 0.0 0
71.00 LVS1419D71 4.73 0.00 5.10 759.0 5.60 743.0 479.0 236
71.00 LVS1425D71 5.90 0.00 5.85 90.0 6.00 93.0 4.0 0
71.50 LVS1419D71.5 4.45 0.00 4.60 869.0 5.10 827.0 26.0 139
71.50 LVS1425D71.5 0.00 0.00 5.45 90.0 5.60 60.0 0.0 0
72.00 LVS1419D72 4.00 0.00 4.10 859.0 4.60 417.0 110.0 192
72.00 LVS1425D72 0.00 0.00 5.00 182.0 5.15 10.0 0.0 0
72.50 LVS1419D72.5 4.00 0.15 3.60 883.0 4.10 746.0 10.0 565
72.50 LVS1425D72.5 0.00 0.00 4.65 65.0 4.80 28.0 0.0 0
73.00 LVS1419D73 3.00 0.00 3.00 848.0 3.60 541.0 645.0 646
73.00 LVS1425D73 0.00 0.00 4.20 111.0 4.35 96.0 0.0 0
73.50 LVS1419D73.5 2.74 0.35 2.62 473.0 3.10 436.0 10.0 1,133
73.50 LVS1425D73.5 0.00 0.00 3.85 220.0 4.00 108.0 0.0 0
74.00 LVS1419D74 2.36 -0.04 2.25 396.0 2.55 364.0 15.0 642
74.00 LVS1425D74 3.50 0.00 3.50 341.0 3.65 181.0 10.0 0
74.50 LVS1419D74.5 2.20 0.19 1.65 871.0 2.05 139.0 50.0 440
74.50 LVS1425D74.5 0.00 0.00 3.15 57.0 3.30 125.0 0.0 0
75.00 LVS1419D75 1.50 -0.09 1.44 76.0 1.56 103.0 552.0 2,139
75.00 LVS1425D75 2.98 0.00 2.84 91.0 2.95 84.0 47.0 0
76.00 LVS1419D76 0.60 -0.30 0.64 1.0 0.67 1.0 983.0 1,084
76.00 LVS1425D76 2.32 0.00 2.26 21.0 2.34 94.0 105.0 0
77.00 LVS1425D77 1.71 0.00 1.76 72.0 1.85 161.0 113.0 0
77.50 LVS1419D77.5 0.06 -0.23 0.05 6.0 0.07 199.0 2271.0 5,202
78.00 LVS1425D78 1.46 0.00 1.37 79.0 1.42 20.0 17.0 0
79.00 LVS1419D79 0.05 -0.02 0.01 150.0 0.02 63.0 10.0 485
79.00 LVS1425D79 0.96 0.00 1.00 32.0 1.05 45.0 58.0 0
80.00 LVS1419D80 0.01 -0.02 0.01 23.0 0.01 285.0 12.0 6,147
80.00 LVS1425D80 0.71 0.00 0.74 178.0 0.76 16.0 200.0 0
81.00 LVS1419D81 0.01 0.00 0.01 1.0 0.01 274.0 30.0 1,123
81.00 LVS1425D81 0.53 0.00 0.52 56.0 0.56 56.0 21.0 0
82.00 LVS1425D82 0.39 0.00 0.36 211.0 0.42 242.0 29.0 0
82.50 LVS1419D82.5 0.01 0.00 0.01 4.0 0.01 8.0 32.0 3,943
83.00 LVS1425D83 0.26 0.00 0.25 47.0 0.31 553.0 25.0 0
84.00 LVS1419D84 0.17 0.11 0.01 21.0 0.06 339.0 2.0 2
84.00 LVS1425D84 0.00 0.00 0.16 345.0 0.23 271.0 0.0 0
85.00 LVS1419D85 0.02 0.01 0.01 20.0 0.02 368.0 15.0 7,828
85.00 LVS1425D85 0.00 0.00 0.11 260.0 0.16 229.0 0.0 0
86.00 LVS1419D86 0.04 0.00 0.01 5.0 0.07 444.0 0.0 0
86.00 LVS1425D86 0.00 0.00 0.05 341.0 0.11 211.0 0.0 0
87.00 LVS1425D87 0.04 0.00 0.04 157.0 0.09 285.0 25.0 0
87.50 LVS1419D87.5 0.01 0.00 0.01 23.0 0.01 96.0 1.0 4,106
88.00 LVS1425D88 0.00 0.00 0.00 0.0 0.04 8.0 0.0 0
89.00 LVS1419D89 0.07 0.00 0.00 0.0 0.07 391.0 0.0 0
89.00 LVS1425D89 0.00 0.00 0.00 0.0 0.07 304.0 0.0 0
90.00 LVS1419D90 0.01 0.00 0.01 25.0 0.01 78.0 1.0 4,677
90.00 LVS1425D90 0.00 0.00 0.00 0.0 0.07 96.0 0.0 0
91.00 LVS1419D91 0.07 0.00 0.00 0.0 0.07 332.0 0.0 0
91.00 LVS1425D91 0.00 0.00 0.00 0.0 0.07 89.0 0.0 0
92.50 LVS1419D92.5 0.02 0.00 0.01 250.0 0.02 301.0 1.0 2,224
94.00 LVS1419D94 0.08 0.00 0.00 0.0 0.07 322.0 0.0 0
95.00 LVS1419D95 0.02 -0.06 0.02 1.0 0.06 519.0 3.0 506
95.00 LVS1425D95 0.00 0.00 0.00 0.0 0.20 292.0 0.0 0
97.50 LVS1419D97.5 0.06 0.00 0.06 20.0 3.65 1.0 0.0 0
100.00 LVS1419D100 0.03 -0.05 0.01 253.0 0.06 785.0 3.0 419
100.00 LVS1425D100 0.00 0.00 0.00 0.0 0.19 296.0 0.0 0
105.00 LVS1425D105 0.00 0.00 0.00 0.0 0.19 302.0 0.0 0
110.00 LVS1425D110 0.00 0.00 0.00 0.0 0.19 287.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LVS1419P50 0.01 -0.01 0.01 42.0 0.02 291.0 3.0 12
52.50 LVS1425P52.5 0.00 0.00 0.00 0.0 0.03 72.0 0.0 0
55.00 LVS1419P55 0.04 0.00 0.01 247.0 0.06 474.0 0.0 0
55.00 LVS1425P55 0.00 0.00 0.00 0.0 0.21 157.0 0.0 0
57.50 LVS1425P57.5 0.00 0.00 0.00 0.0 0.22 255.0 0.0 0
60.00 LVS1419P60 0.02 0.00 0.01 274.0 0.02 377.0 1.0 203
60.00 LVS1425P60 0.00 0.00 0.00 0.0 0.03 11.0 0.0 0
62.50 LVS1419P62.5 0.01 0.00 0.01 6.0 0.25 11.0 0.0 0
62.50 LVS1425P62.5 0.00 0.00 0.00 0.0 0.10 9.0 0.0 0
65.00 LVS1419P65 0.01 -0.01 0.01 2.0 0.01 18.0 2.0 2,921
65.00 LVS1425P65 0.00 0.00 0.00 0.0 0.23 577.0 0.0 0
66.50 LVS1425P66.5 0.00 0.00 0.05 638.0 0.24 551.0 30.0 0
67.00 LVS1425P67 0.00 0.00 0.07 653.0 0.33 529.0 0.0 0
67.50 LVS1419P67.5 0.01 0.00 0.01 6.0 0.01 48.0 6.0 1,700
67.50 LVS1425P67.5 0.17 0.00 0.16 118.0 0.27 518.0 16.0 0
68.00 LVS1425P68 0.19 0.00 0.19 164.0 0.26 339.0 1.0 0
68.50 LVS1425P68.5 0.00 0.00 0.22 170.0 0.28 355.0 20.0 0
69.00 LVS1419P69 0.03 0.00 0.02 40.0 0.02 273.0 153.0 242
69.00 LVS1425P69 0.27 0.00 0.26 35.0 0.29 118.0 138.0 0
69.50 LVS1419P69.5 0.36 0.34 0.02 46.0 0.05 280.0 21.0 44
69.50 LVS1425P69.5 0.31 0.00 0.30 102.0 0.33 65.0 6.0 0
70.00 LVS1419P70 0.01 -0.04 0.01 10.0 0.04 300.0 30.0 1,153
70.00 LVS1425P70 0.00 0.00 0.34 265.0 0.38 32.0 0.0 0
70.50 LVS1419P70.5 0.04 0.00 0.03 292.0 0.02 7.0 9.0 294
70.50 LVS1425P70.5 0.00 0.00 0.39 407.0 0.44 81.0 0.0 0
71.00 LVS1419P71 0.04 0.00 0.03 311.0 0.07 471.0 727.0 273
71.00 LVS1425P71 0.00 0.00 0.46 197.0 0.50 46.0 0.0 0
71.50 LVS1419P71.5 0.13 0.00 0.01 15.0 0.02 11.0 130.0 304
71.50 LVS1425P71.5 0.00 0.00 0.54 108.0 0.58 54.0 0.0 0
72.00 LVS1419P72 0.08 0.00 0.01 15.0 0.03 311.0 131.0 267
72.00 LVS1425P72 0.00 0.00 0.61 270.0 0.66 69.0 0.0 0
72.50 LVS1419P72.5 0.01 -0.05 0.05 299.0 0.03 295.0 15.0 1,812
72.50 LVS1425P72.5 0.83 0.00 0.72 201.0 0.78 123.0 11.0 0
73.00 LVS1419P73 0.02 -0.06 0.01 308.0 0.02 30.0 58.0 2,500
73.00 LVS1425P73 0.00 0.00 0.82 196.0 0.88 91.0 0.0 0
73.50 LVS1419P73.5 0.04 -0.04 0.01 41.0 0.02 284.0 84.0 336
73.50 LVS1425P73.5 1.08 0.00 0.95 142.0 1.01 112.0 17.0 0
74.00 LVS1419P74 0.02 -0.10 0.01 164.0 0.02 20.0 356.0 5,217
74.00 LVS1425P74 1.15 0.00 1.11 122.0 1.17 87.0 61.0 0
74.50 LVS1419P74.5 0.04 -0.14 0.02 2.0 0.04 70.0 164.0 490
74.50 LVS1425P74.5 1.39 0.00 1.25 96.0 1.31 27.0 13.0 0
75.00 LVS1419P75 0.05 -0.21 0.05 12.0 0.06 10.0 2079.0 4,976
75.00 LVS1425P75 1.40 0.00 1.42 197.0 1.52 67.0 83.0 0
76.00 LVS1419P76 0.19 -0.39 0.18 16.0 0.25 54.0 1000.0 496
76.00 LVS1425P76 1.95 0.00 1.84 67.0 1.90 41.0 264.0 0
77.00 LVS1425P77 2.33 0.00 2.32 89.0 2.42 122.0 43.0 0
77.50 LVS1419P77.5 1.22 -0.33 1.05 347.0 1.32 578.0 344.0 3,572
78.00 LVS1425P78 3.05 0.00 2.90 1.0 2.99 14.0 4.0 0
79.00 LVS1419P79 2.54 -0.91 2.44 748.0 2.76 41.0 4.0 125
79.00 LVS1425P79 3.55 0.00 3.50 350.0 3.65 121.0 4.0 0
80.00 LVS1419P80 3.29 -0.46 3.45 487.0 3.80 823.0 120.0 3,129
80.00 LVS1425P80 4.23 0.00 4.25 105.0 4.40 173.0 21.0 0
81.00 LVS1419P81 4.10 -0.65 4.40 408.0 5.05 722.0 2.0 2
81.00 LVS1425P81 0.00 0.00 5.00 191.0 5.15 27.0 0.0 0
82.00 LVS1425P82 0.00 0.00 5.85 210.0 6.10 448.0 0.0 0
82.50 LVS1419P82.5 6.02 -0.44 5.90 452.0 6.30 394.0 93.0 3,008
83.00 LVS1425P83 0.00 0.00 6.80 147.0 7.00 85.0 0.0 0
84.00 LVS1419P84 9.30 1.75 6.95 259.0 8.80 388.0 7.0 0
84.00 LVS1425P84 0.00 0.00 7.55 199.0 8.10 244.0 0.0 0
85.00 LVS1419P85 8.75 -0.26 8.40 466.0 8.95 438.0 25.0 1,021
85.00 LVS1425P85 0.00 0.00 8.50 190.0 9.05 172.0 0.0 0
86.00 LVS1419P86 8.20 0.00 7.50 349.0 11.50 411.0 0.0 0
86.00 LVS1425P86 0.00 0.00 9.05 88.0 10.00 94.0 0.0 0
87.00 LVS1425P87 0.00 0.00 10.45 68.0 11.00 79.0 0.0 0
87.50 LVS1419P87.5 15.21 4.16 10.90 386.0 11.60 526.0 12.0 468
88.00 LVS1425P88 0.00 0.00 10.15 115.0 13.25 153.0 0.0 0
89.00 LVS1419P89 11.60 0.00 10.55 293.0 14.60 427.0 0.0 0
89.00 LVS1425P89 0.00 0.00 11.10 113.0 14.60 146.0 0.0 0
90.00 LVS1419P90 15.29 0.00 12.90 527.0 13.95 505.0 20.0 193
90.00 LVS1425P90 0.00 0.00 13.40 68.0 14.10 84.0 0.0 0
91.00 LVS1419P91 13.60 0.00 13.15 230.0 16.55 375.0 0.0 0
91.00 LVS1425P91 0.00 0.00 13.05 61.0 16.55 67.0 0.0 0
92.50 LVS1419P92.5 16.87 1.72 15.90 99.0 16.65 141.0 10.0 59
94.00 LVS1419P94 16.60 0.00 15.65 17.0 19.50 33.0 0.0 0
95.00 LVS1419P95 8.65 -9.30 16.70 253.0 20.60 370.0 11.0 7
95.00 LVS1425P95 0.00 0.00 16.55 24.0 20.60 24.0 0.0 0
97.50 LVS1419P97.5 12.20 0.00 12.20 1.0 14.60 5.0 0.0 0
100.00 LVS1419P100 15.10 -7.50 21.65 225.0 25.60 370.0 1.0 1
100.00 LVS1425P100 0.00 0.00 21.60 26.0 25.60 26.0 0.0 0
105.00 LVS1425P105 0.00 0.00 26.65 26.0 30.55 36.0 0.0 0
110.00 LVS1425P110 0.00 0.00 31.65 21.0 35.55 31.0 0.0 0
Trading Center