$62.75 -0.48 (-0.76%) Las Vegas Sands Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.75
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.76%)
Prev Close: 63.23
Open: 63.12
Bid: 62.74
Ask: 64.25
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 LVS1431J46 0.00 0.00 16.00 127.0 17.70 133.0 0.0 0
47.50 LVS1431J47.5 13.80 0.00 14.50 631.0 15.85 697.0 0.0 0
49.00 LVS1431J49 0.00 0.00 12.20 32.0 14.80 64.0 0.0 0
50.00 LVS1431J50 12.85 0.00 12.00 582.0 13.35 574.0 0.0 0
52.50 LVS1431J52.5 10.40 0.00 9.55 579.0 10.85 690.0 0.0 0
54.00 LVS1431J54 8.40 0.00 8.05 571.0 9.35 660.0 0.0 0
54.50 LVS1431J54.5 8.40 0.00 7.55 548.0 8.80 630.0 0.0 0
55.00 LVS1431J55 8.21 0.31 7.05 549.0 8.30 611.0 2.0 2
55.50 LVS1431J55.5 9.30 1.90 6.55 640.0 7.90 706.0 40.0 40
56.00 LVS1431J56 5.90 -1.00 6.05 557.0 7.40 601.0 10.0 10
56.50 LVS1431J56.5 6.70 0.00 5.60 593.0 6.90 706.0 10.0 38
57.00 LVS1431J57 8.20 2.25 5.10 634.0 6.40 709.0 20.0 20
57.50 LVS1431J57.5 7.35 1.90 4.65 726.0 5.80 706.0 20.0 35
58.00 LVS1431J58 6.71 1.71 4.20 729.0 5.05 295.0 2.0 60
58.50 LVS1431J58.5 5.35 0.80 3.70 734.0 4.85 912.0 1.0 1
59.00 LVS1431J59 4.40 0.40 3.40 1389.0 4.10 930.0 24.0 58
59.50 LVS1431J59.5 4.40 0.80 2.96 1656.0 3.60 617.0 3.0 65
60.00 LVS1431J60 4.00 0.00 2.85 1582.0 3.15 244.0 14.0 196
60.50 LVS1431J60.5 4.30 1.25 2.31 1768.0 2.68 142.0 8.0 61
61.00 LVS1431J61 2.21 -0.18 2.08 1062.0 2.31 517.0 1.0 40
61.50 LVS1431J61.5 1.73 -0.44 1.71 63.0 1.83 182.0 7.0 122
62.00 LVS1431J62 1.45 -0.42 1.43 10.0 1.49 24.0 195.0 125
62.50 LVS1431J62.5 1.12 -0.42 1.09 340.0 1.20 257.0 112.0 88
63.00 LVS1431J63 0.87 -0.53 0.82 268.0 0.92 11.0 175.0 556
63.50 LVS1431J63.5 0.66 -0.41 0.62 199.0 0.69 298.0 63.0 242
64.00 LVS1431J64 0.43 -0.40 0.43 23.0 0.48 3.0 560.0 885
64.50 LVS1431J64.5 0.35 -0.20 0.29 75.0 0.36 498.0 79.0 347
65.00 LVS1431J65 0.21 -0.24 0.19 131.0 0.25 250.0 341.0 980
65.50 LVS1431J65.5 0.16 -0.17 0.12 41.0 0.17 227.0 23.0 494
66.00 LVS1431J66 0.08 -0.14 0.07 153.0 0.11 118.0 46.0 380
66.50 LVS1431J66.5 0.09 -0.12 0.05 64.0 0.11 949.0 5.0 66
67.00 LVS1431J67 0.03 -0.23 0.03 41.0 0.09 987.0 33.0 214
67.50 LVS1431J67.5 0.03 -0.01 0.03 260.0 0.07 24.0 8.0 352
68.00 LVS1431J68 0.02 0.00 0.01 10.0 0.06 750.0 10.0 401
68.50 LVS1431J68.5 0.28 0.27 0.01 25.0 0.05 322.0 82.0 35
69.00 LVS1431J69 0.45 0.44 0.01 10.0 0.05 309.0 5.0 27
69.50 LVS1431J69.5 0.00 0.00 0.01 10.0 0.05 288.0 0.0 0
70.00 LVS1431J70 0.07 0.06 0.01 5.0 0.05 126.0 5.0 84
70.50 LVS1431J70.5 0.00 0.00 0.01 1.0 0.05 151.0 0.0 0
71.00 LVS1431J71 0.16 0.05 0.01 21.0 0.05 97.0 8.0 8
72.00 LVS1431J72 0.07 0.06 0.01 5.0 0.05 111.0 23.0 40
75.00 LVS1431J75 0.06 0.00 0.00 0.0 0.08 196.0 0.0 0
80.00 LVS1431J80 0.00 0.00 0.00 0.0 0.08 227.0 0.0 0
85.00 LVS1431J85 0.00 0.00 0.00 0.0 0.08 204.0 0.0 0
90.00 LVS1431J90 0.00 0.00 0.00 0.0 0.09 224.0 0.0 0
95.00 LVS1431J95 0.00 0.00 0.00 0.0 0.08 228.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 LVS1431V46 0.02 0.00 0.00 0.0 0.12 267.0 11.0 11
47.50 LVS1431V47.5 0.14 0.00 0.01 166.0 0.12 579.0 0.0 0
49.00 LVS1431V49 0.00 0.00 0.00 0.0 0.12 278.0 0.0 0
50.00 LVS1431V50 0.04 0.03 0.01 26.0 0.08 613.0 85.0 16
52.50 LVS1431V52.5 0.17 0.15 0.02 286.0 0.12 1429.0 5.0 55
54.00 LVS1431V54 0.02 0.00 0.01 501.0 0.11 1332.0 0.0 0
54.50 LVS1431V54.5 0.02 0.00 0.01 569.0 0.11 1298.0 0.0 0
55.00 LVS1431V55 0.05 0.02 0.02 405.0 0.10 667.0 20.0 84
55.50 LVS1431V55.5 1.38 1.36 0.03 296.0 0.11 689.0 119.0 124
56.00 LVS1431V56 0.10 0.00 0.05 143.0 0.13 793.0 50.0 113
56.50 LVS1431V56.5 0.33 0.30 0.05 212.0 0.12 761.0 1.0 33
57.00 LVS1431V57 0.13 0.09 0.05 399.0 0.13 899.0 20.0 47
57.50 LVS1431V57.5 0.15 0.10 0.07 216.0 0.13 821.0 30.0 113
58.00 LVS1431V58 0.80 0.74 0.09 22.0 0.14 742.0 11.0 220
58.50 LVS1431V58.5 0.18 0.09 0.11 111.0 0.16 554.0 225.0 311
59.00 LVS1431V59 0.19 0.00 0.13 256.0 0.25 1093.0 86.0 130
59.50 LVS1431V59.5 0.21 0.06 0.18 65.0 0.26 1292.0 109.0 122
60.00 LVS1431V60 0.30 0.03 0.23 21.0 0.33 1145.0 52.0 135
60.50 LVS1431V60.5 0.38 0.01 0.29 119.0 0.38 1456.0 22.0 302
61.00 LVS1431V61 0.58 0.10 0.37 502.0 0.45 443.0 12.0 198
61.50 LVS1431V61.5 0.60 0.07 0.48 342.0 0.56 281.0 111.0 211
62.00 LVS1431V62 0.74 0.15 0.63 540.0 0.73 611.0 550.0 337
62.50 LVS1431V62.5 0.90 0.09 0.82 447.0 0.94 942.0 177.0 280
63.00 LVS1431V63 1.09 0.03 1.02 1598.0 1.13 72.0 30.0 300
63.50 LVS1431V63.5 1.37 0.00 1.34 89.0 1.54 772.0 264.0 334
64.00 LVS1431V64 1.67 0.07 1.66 48.0 1.80 260.0 27.0 274
64.50 LVS1431V64.5 2.26 0.47 1.92 602.0 2.22 765.0 24.0 134
65.00 LVS1431V65 2.80 0.63 2.41 45.0 2.66 991.0 9.0 86
65.50 LVS1431V65.5 2.87 0.44 2.66 1521.0 3.10 1534.0 5.0 172
66.00 LVS1431V66 2.15 -0.60 3.00 1492.0 3.55 1417.0 1.0 199
66.50 LVS1431V66.5 2.68 -0.23 3.50 768.0 4.10 768.0 34.0 37
67.00 LVS1431V67 3.20 0.00 4.00 584.0 4.60 669.0 16.0 49
67.50 LVS1431V67.5 3.05 -0.75 4.45 663.0 5.10 823.0 4.0 48
68.00 LVS1431V68 3.85 0.00 4.95 599.0 5.60 690.0 0.0 0
68.50 LVS1431V68.5 5.72 1.42 5.25 661.0 6.55 678.0 1.0 1
69.00 LVS1431V69 4.80 0.00 5.80 944.0 7.00 965.0 0.0 0
69.50 LVS1431V69.5 0.00 0.00 6.30 140.0 7.15 140.0 0.0 0
70.00 LVS1431V70 5.75 0.00 6.80 631.0 7.65 162.0 0.0 0
70.50 LVS1431V70.5 0.00 0.00 7.30 140.0 8.20 140.0 0.0 0
71.00 LVS1431V71 6.30 0.00 7.80 136.0 8.70 132.0 0.0 0
72.00 LVS1431V72 7.35 0.00 8.80 140.0 9.50 127.0 0.0 0
75.00 LVS1431V75 9.95 0.00 10.70 140.0 13.20 140.0 0.0 0
80.00 LVS1431V80 0.00 0.00 15.65 30.0 18.10 140.0 0.0 0
85.00 LVS1431V85 0.00 0.00 20.65 50.0 23.15 165.0 0.0 0
90.00 LVS1431V90 0.00 0.00 25.50 1.0 28.15 20.0 0.0 0
95.00 LVS1431V95 0.00 0.00 30.50 1.0 33.20 20.0 0.0 0