$60.53 -1.62 (-2.61%) Las Vegas Sands Corp - NYSE

Sep. 16, 2014 | 11:26 AM
Last Trade: 60.53
Trade Time: Sep 16 11:26 AM Eastern Daylight Time
Change: -1.62 (-2.61%)
Prev Close: 62.15
Open: 59.80
Bid: 60.53
Ask: 60.55
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1420I45 23.34 6.54 14.20 115.0 15.85 70.0 6.0 11
47.50 LVS1420I47.5 14.30 0.00 11.30 152.0 13.00 47.0 0.0 0
50.00 LVS1420I50 18.32 6.57 8.70 141.0 12.40 66.0 4.0 61
50.00 LVS1426I50 11.90 0.00 9.25 55.0 10.85 47.0 0.0 0
51.00 LVS1426I51 10.90 0.00 8.75 147.0 9.70 66.0 0.0 0
52.00 LVS1426I52 9.90 0.00 7.75 352.0 8.80 144.0 0.0 0
52.50 LVS1420I52.5 9.35 0.00 7.45 166.0 8.20 66.0 0.0 0
53.00 LVS1426I53 8.90 0.00 6.75 159.0 7.90 131.0 0.0 0
54.00 LVS1426I54 7.90 0.00 5.75 990.0 6.70 237.0 0.0 0
55.00 LVS1420I55 5.23 -1.72 5.10 1282.0 5.65 207.0 487.0 1
55.00 LVS1426I55 6.90 0.00 4.75 1077.0 5.70 404.0 0.0 0
56.00 LVS1426I56 5.95 0.00 4.10 1096.0 4.65 184.0 0.0 0
57.00 LVS1426I57 4.95 0.00 2.89 1056.0 3.75 258.0 0.0 0
57.50 LVS1420I57.5 4.45 0.00 2.68 693.0 3.20 196.0 0.0 0
58.00 LVS1426I58 3.95 0.00 2.06 1302.0 2.81 651.0 0.0 0
59.00 LVS1426I59 3.73 0.73 1.56 1479.0 1.95 839.0 6.0 6
60.00 LVS1420I60 0.90 -1.39 0.89 21.0 0.94 139.0 1601.0 800
60.00 LVS1426I60 1.12 -1.04 1.23 5.0 1.28 35.0 23.0 10
61.00 LVS1420I61 0.40 -0.90 0.37 42.0 0.40 5.0 486.0 75
61.00 LVS1426I61 0.72 -0.92 0.64 1137.0 0.77 274.0 55.0 112
61.50 LVS1420I61.5 0.26 -0.70 0.24 121.0 0.27 101.0 103.0 282
61.50 LVS1426I61.5 0.60 -0.65 0.58 12.0 0.60 1.0 16.0 174
62.00 LVS1420I62 0.18 -0.46 0.16 90.0 0.18 20.0 53.0 509
62.00 LVS1426I62 0.43 -0.58 0.42 94.0 0.46 112.0 22.0 190
62.50 LVS1420I62.5 0.10 -0.34 0.08 738.0 0.12 204.0 110.0 577
62.50 LVS1426I62.5 0.34 -0.42 0.34 31.0 0.37 393.0 51.0 356
63.00 LVS1420I63 0.07 -0.23 0.05 1160.0 0.09 907.0 290.0 1,306
63.00 LVS1426I63 0.25 -0.37 0.23 460.0 0.28 103.0 28.0 280
63.50 LVS1420I63.5 0.06 -0.15 0.04 239.0 0.06 34.0 111.0 665
63.50 LVS1426I63.5 0.20 -0.25 0.16 725.0 0.21 135.0 8.0 203
64.00 LVS1420I64 0.05 -0.10 0.03 311.0 0.05 548.0 18.0 1,795
64.00 LVS1426I64 0.43 0.00 0.07 1149.0 0.18 707.0 67.0 165
64.50 LVS1420I64.5 0.04 -0.06 0.02 65.0 0.05 494.0 3.0 4,698
64.50 LVS1426I64.5 0.10 -0.24 0.06 1037.0 0.14 711.0 5.0 132
65.00 LVS1420I65 0.02 -0.05 0.01 98.0 0.04 124.0 111.0 2,093
65.00 LVS1426I65 0.11 -0.08 0.06 486.0 0.13 685.0 20.0 731
65.50 LVS1420I65.5 0.03 -0.05 0.01 73.0 0.03 66.0 2.0 317
65.50 LVS1426I65.5 0.16 0.00 0.04 416.0 0.11 725.0 10.0 124
66.00 LVS1420I66 0.04 0.00 0.01 10.0 0.07 783.0 20.0 693
66.00 LVS1426I66 0.36 0.25 0.04 206.0 0.10 612.0 56.0 101
66.50 LVS1420I66.5 0.01 -0.01 0.01 30.0 0.06 598.0 20.0 254
66.50 LVS1426I66.5 0.07 -0.03 0.04 48.0 0.10 631.0 56.0 127
67.00 LVS1420I67 0.01 -0.01 0.01 5.0 0.02 135.0 10.0 401
67.00 LVS1426I67 0.20 0.15 0.05 486.0 0.07 561.0 21.0 447
67.50 LVS1420I67.5 0.04 0.00 0.01 1.0 0.04 601.0 1.0 2,126
67.50 LVS1426I67.5 0.17 0.13 0.01 20.0 0.08 504.0 24.0 91
68.00 LVS1420I68 0.04 0.00 0.01 5.0 0.04 477.0 8.0 698
68.00 LVS1426I68 0.10 0.08 0.01 20.0 0.08 616.0 10.0 118
68.50 LVS1420I68.5 0.09 0.08 0.01 1.0 0.07 579.0 4.0 286
68.50 LVS1426I68.5 0.11 0.10 0.01 335.0 0.08 532.0 20.0 402
69.00 LVS1420I69 0.05 0.04 0.01 2.0 0.07 612.0 8.0 1,277
69.00 LVS1426I69 0.60 0.59 0.01 240.0 0.07 403.0 10.0 358
69.50 LVS1420I69.5 0.03 0.02 0.01 2.0 0.07 756.0 1.0 595
69.50 LVS1426I69.5 0.05 0.04 0.01 213.0 0.08 443.0 11.0 55
70.00 LVS1420I70 0.01 -0.02 0.01 29.0 0.03 52.0 258.0 5,652
70.00 LVS1426I70 0.03 -0.11 0.02 223.0 0.07 230.0 1.0 63
70.50 LVS1420I70.5 0.04 0.03 0.01 30.0 0.07 791.0 2.0 123
70.50 LVS1426I70.5 0.30 0.16 0.01 419.0 0.07 218.0 13.0 32
71.00 LVS1420I71 0.05 0.00 0.01 1.0 0.03 55.0 3.0 262
71.00 LVS1426I71 0.07 0.00 0.01 93.0 0.07 256.0 1.0 83
71.50 LVS1420I71.5 0.19 0.14 0.01 2.0 0.07 670.0 2.0 295
71.50 LVS1426I71.5 0.19 0.05 0.01 201.0 0.07 213.0 15.0 50
72.00 LVS1420I72 0.02 -0.01 0.02 10.0 0.05 431.0 10.0 685
72.00 LVS1426I72 1.14 1.00 0.01 58.0 0.06 177.0 59.0 59
72.50 LVS1420I72.5 0.02 0.00 0.02 10.0 0.03 116.0 10.0 3,676
72.50 LVS1426I72.5 0.17 0.03 0.01 20.0 0.07 252.0 15.0 109
73.00 LVS1420I73 0.03 0.01 0.01 65.0 0.07 767.0 10.0 242
73.00 LVS1426I73 0.07 0.04 0.01 20.0 0.06 370.0 2.0 51
73.50 LVS1420I73.5 0.10 0.06 0.04 25.0 0.06 723.0 225.0 254
73.50 LVS1426I73.5 0.05 -0.09 0.01 20.0 0.07 264.0 2.0 39
74.00 LVS1420I74 0.04 0.00 0.02 211.0 0.06 636.0 1.0 143
74.00 LVS1426I74 0.13 -0.01 0.01 20.0 0.07 189.0 14.0 32
74.50 LVS1420I74.5 0.01 0.00 0.01 10.0 0.01 11.0 59.0 42
74.50 LVS1426I74.5 0.09 0.08 0.01 85.0 0.07 189.0 85.0 86
75.00 LVS1420I75 0.04 0.01 0.01 78.0 0.03 67.0 4500.0 3,691
75.00 LVS1426I75 0.03 0.00 0.03 1.0 0.05 215.0 1.0 91
76.00 LVS1420I76 0.01 -0.03 0.01 119.0 0.02 70.0 10.0 56
76.00 LVS1426I76 0.10 -0.04 0.01 225.0 0.12 103.0 1.0 5
77.00 LVS1426I77 0.04 -0.10 0.01 2.0 0.12 103.0 68.0 68
77.50 LVS1420I77.5 0.01 0.00 0.01 10.0 0.01 15.0 63.0 5,599
78.00 LVS1426I78 0.06 -0.08 0.01 66.0 0.12 93.0 12.0 12
79.00 LVS1426I79 0.05 -0.09 0.01 10.0 0.07 225.0 17.0 17
80.00 LVS1420I80 0.05 0.02 0.02 1.0 0.03 166.0 2.0 4,641
80.00 LVS1426I80 0.02 -0.12 0.01 10.0 0.12 120.0 1.0 1
82.50 LVS1420I82.5 0.01 -0.01 0.01 20.0 0.04 194.0 6.0 1,720
85.00 LVS1420I85 0.03 0.00 0.01 4.0 0.03 91.0 2.0 1,432
87.50 LVS1420I87.5 0.01 -0.02 0.01 18.0 0.03 88.0 18.0 620
90.00 LVS1420I90 0.01 -0.02 0.01 1.0 0.04 404.0 5.0 859
92.50 LVS1420I92.5 0.01 -0.02 0.01 108.0 0.04 365.0 108.0 258
95.00 LVS1420I95 0.01 -0.02 0.01 15.0 0.03 204.0 15.0 1,090
97.50 LVS1420I97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 LVS1420I100 0.01 -0.03 0.01 16.0 0.05 493.0 35.0 321
105.00 LVS1420I105 0.02 -0.01 0.01 1.0 0.09 442.0 6.0 77
110.00 LVS1420I110 0.16 0.13 0.02 20.0 0.09 646.0 1.0 203
115.00 LVS1420I115 0.03 0.00 0.01 20.0 0.04 428.0 35.0 160
120.00 LVS1420I120 0.07 0.04 0.01 18.0 0.05 224.0 42.0 85
125.00 LVS1420I125 0.10 0.07 0.01 14.0 0.05 232.0 15.0 15
130.00 LVS1420I130 0.05 0.03 0.01 10.0 0.02 72.0 30.0 135

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1420U45 0.03 -0.01 0.02 1.0 0.05 356.0 1.0 305
47.50 LVS1420U47.5 0.05 0.01 0.01 106.0 0.09 145.0 1.0 69
50.00 LVS1420U50 0.03 0.01 0.01 92.0 0.02 41.0 4.0 278
50.00 LVS1426U50 0.05 0.00 0.01 48.0 0.06 123.0 0.0 0
51.00 LVS1426U51 0.14 0.00 0.01 138.0 0.07 319.0 0.0 0
52.00 LVS1426U52 0.14 0.00 0.01 570.0 0.08 631.0 0.0 0
52.50 LVS1420U52.5 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0
53.00 LVS1426U53 0.12 0.00 0.03 292.0 0.08 282.0 0.0 0
54.00 LVS1426U54 0.01 0.00 0.05 1136.0 0.11 509.0 0.0 0
55.00 LVS1420U55 0.05 0.02 0.02 148.0 0.05 114.0 10.0 461
55.00 LVS1426U55 0.11 0.09 0.09 1287.0 0.16 870.0 10.0 10
56.00 LVS1426U56 0.22 0.19 0.15 1137.0 0.26 1229.0 5.0 0
57.00 LVS1426U57 0.33 0.27 0.28 159.0 0.36 955.0 15.0 5
57.50 LVS1420U57.5 0.13 0.08 0.13 361.0 0.19 1147.0 85.0 405
58.00 LVS1426U58 0.48 0.39 0.46 40.0 0.57 1381.0 70.0 10
59.00 LVS1426U59 0.76 0.46 0.74 25.0 0.77 10.0 118.0 90
60.00 LVS1420U60 0.89 0.69 0.80 25.0 0.84 89.0 879.0 7,968
60.00 LVS1426U60 1.19 0.66 1.19 10.0 1.23 96.0 128.0 96
61.00 LVS1420U61 1.40 0.94 1.38 102.0 1.45 69.0 4094.0 1,364
61.00 LVS1426U61 2.25 1.48 1.76 33.0 2.03 780.0 2.0 120
61.50 LVS1420U61.5 1.92 1.27 1.76 11.0 1.85 11.0 100.0 625
61.50 LVS1426U61.5 0.95 0.00 2.09 27.0 2.40 782.0 8.0 170
62.00 LVS1420U62 2.49 1.59 2.17 21.0 2.26 75.0 80.0 3,138
62.00 LVS1426U62 2.70 1.41 2.46 25.0 2.79 739.0 2.0 93
62.50 LVS1420U62.5 2.60 1.45 2.62 21.0 2.91 219.0 46.0 961
62.50 LVS1426U62.5 3.48 1.96 2.84 39.0 3.20 839.0 5.0 80
63.00 LVS1420U63 3.30 1.59 3.05 14.0 3.20 259.0 2015.0 2,184
63.00 LVS1426U63 1.92 0.00 3.20 116.0 3.65 706.0 34.0 80
63.50 LVS1420U63.5 3.86 1.86 3.45 73.0 3.90 458.0 1.0 530
63.50 LVS1426U63.5 2.01 0.00 3.60 11.0 4.15 662.0 5.0 62
64.00 LVS1420U64 4.05 1.53 4.05 27.0 4.45 479.0 14.0 2,145
64.00 LVS1426U64 3.95 1.30 4.05 23.0 4.50 398.0 15.0 99
64.50 LVS1420U64.5 2.91 0.00 4.40 89.0 4.80 407.0 2.0 241
64.50 LVS1426U64.5 2.30 -0.58 4.40 175.0 5.25 273.0 8.0 67
65.00 LVS1420U65 5.37 1.88 4.95 230.0 5.25 385.0 52.0 5,083
65.00 LVS1426U65 2.09 -1.16 4.95 108.0 5.50 259.0 3.0 228
65.50 LVS1420U65.5 2.47 -1.13 5.35 578.0 5.90 583.0 9.0 479
65.50 LVS1426U65.5 1.09 -2.41 5.35 157.0 6.25 244.0 1.0 231
66.00 LVS1420U66 3.05 -1.05 5.90 60.0 6.40 751.0 15.0 1,084
66.00 LVS1426U66 4.39 0.39 5.85 440.0 6.75 233.0 20.0 248
66.50 LVS1420U66.5 4.80 0.15 6.35 288.0 6.90 381.0 7.0 226
66.50 LVS1426U66.5 2.03 -2.42 6.15 1012.0 7.25 310.0 13.0 75
67.00 LVS1420U67 7.00 1.70 6.90 25.0 7.30 151.0 11.0 1,179
67.00 LVS1426U67 4.85 -0.15 6.80 588.0 7.75 337.0 48.0 90
67.50 LVS1420U67.5 7.73 1.78 7.50 80.0 7.80 175.0 111.0 10,799
67.50 LVS1426U67.5 5.13 -0.37 7.35 132.0 8.25 316.0 2.0 64
68.00 LVS1420U68 6.28 0.00 7.85 275.0 8.40 349.0 10.0 466
68.00 LVS1426U68 6.30 0.35 7.80 524.0 8.75 421.0 2.0 159
68.50 LVS1420U68.5 5.20 -1.40 8.30 139.0 8.90 117.0 1.0 191
68.50 LVS1426U68.5 6.07 -0.43 8.30 1034.0 9.25 428.0 2.0 105
69.00 LVS1420U69 9.20 1.89 8.90 73.0 9.20 143.0 115.0 2,325
69.00 LVS1426U69 6.35 -0.65 8.80 1096.0 9.75 375.0 5.0 185
69.50 LVS1420U69.5 6.97 -0.68 9.60 179.0 9.85 162.0 10.0 231
69.50 LVS1426U69.5 7.41 0.00 9.30 442.0 9.95 195.0 10.0 121
70.00 LVS1420U70 10.18 1.95 9.90 47.0 10.25 144.0 68.0 7,542
70.00 LVS1426U70 6.40 -1.25 9.80 220.0 10.60 120.0 6.0 133
70.50 LVS1420U70.5 2.85 -5.75 9.15 82.0 11.35 22.0 11.0 72
70.50 LVS1426U70.5 7.92 -0.23 10.20 119.0 11.30 74.0 100.0 136
71.00 LVS1420U71 8.56 -0.59 10.75 70.0 11.45 70.0 30.0 47
71.00 LVS1426U71 4.20 -4.45 10.75 99.0 11.60 120.0 4.0 42
71.50 LVS1420U71.5 9.60 0.00 10.50 134.0 11.90 68.0 0.0 0
71.50 LVS1426U71.5 8.90 -0.10 11.25 272.0 12.10 108.0 100.0 111
72.00 LVS1420U72 9.95 0.00 11.80 140.0 12.65 47.0 0.0 0
72.00 LVS1426U72 9.92 0.00 11.60 289.0 12.60 119.0 10.0 12
72.50 LVS1420U72.5 12.55 1.85 12.35 189.0 12.80 265.0 12.0 6,884
72.50 LVS1426U72.5 9.30 -0.65 12.20 226.0 13.10 118.0 36.0 42
73.00 LVS1420U73 6.67 -3.68 12.35 145.0 13.45 47.0 3.0 3
73.00 LVS1426U73 10.85 0.00 12.70 222.0 13.60 117.0 0.0 0
73.50 LVS1420U73.5 10.85 0.00 12.90 77.0 13.90 2.0 0.0 0
73.50 LVS1426U73.5 11.35 0.00 13.25 96.0 14.10 120.0 0.0 0
74.00 LVS1420U74 11.35 0.00 13.60 105.0 14.50 70.0 0.0 0
74.00 LVS1426U74 11.85 0.00 12.85 122.0 15.25 114.0 0.0 0
74.50 LVS1420U74.5 11.85 0.00 14.00 70.0 15.05 47.0 0.0 0
74.50 LVS1426U74.5 6.93 -5.07 13.30 99.0 15.05 234.0 3.0 3
75.00 LVS1420U75 15.10 1.50 14.85 282.0 15.45 289.0 4523.0 4,247
75.00 LVS1426U75 7.75 -4.75 14.60 69.0 15.50 2.0 10.0 10
76.00 LVS1420U76 12.88 -0.47 15.45 55.0 16.55 47.0 15.0 17
76.00 LVS1426U76 13.85 0.00 15.75 144.0 16.60 67.0 0.0 0
77.00 LVS1426U77 14.85 0.00 16.70 68.0 18.40 47.0 0.0 0
77.50 LVS1420U77.5 15.34 -0.32 17.30 211.0 18.00 274.0 22.0 1,777
78.00 LVS1426U78 9.70 -6.10 17.25 82.0 18.75 77.0 3.0 3
79.00 LVS1426U79 16.80 0.00 18.60 103.0 20.30 70.0 0.0 0
80.00 LVS1420U80 16.63 -1.47 19.80 176.0 20.50 190.0 10.0 2,537
80.00 LVS1426U80 17.80 0.00 19.80 140.0 20.65 67.0 0.0 0
82.50 LVS1420U82.5 20.36 0.00 21.90 210.0 23.05 152.0 9.0 503
85.00 LVS1420U85 21.87 -1.39 24.80 517.0 25.45 229.0 5.0 610
87.50 LVS1420U87.5 24.00 -0.80 27.30 264.0 28.05 245.0 1.0 1,119
90.00 LVS1420U90 30.00 2.80 29.85 201.0 30.35 232.0 15.0 367
92.50 LVS1420U92.5 18.40 -11.25 31.30 103.0 33.15 22.0 16.0 29
95.00 LVS1420U95 21.85 -11.32 34.50 419.0 35.55 140.0 3.0 294
97.50 LVS1420U97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 LVS1420U100 25.15 -12.05 38.75 20.0 40.55 2.0 1.0 31
105.00 LVS1420U105 21.90 -20.30 44.00 145.0 45.60 83.0 2.0 2
110.00 LVS1420U110 31.60 -15.25 49.10 30.0 50.25 140.0 1.0 1
115.00 LVS1420U115 29.45 -22.75 54.45 103.0 55.65 22.0 2.0 2
120.00 LVS1420U120 37.75 -19.45 58.15 30.0 60.25 140.0 1.0 1
125.00 LVS1420U125 62.20 0.00 63.55 88.0 65.30 56.0 0.0 0
130.00 LVS1420U130 67.20 0.00 69.00 20.0 70.50 2.0 0.0 0