$63.22 0.00 (0.00%) Las Vegas Sands Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 63.22
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 63.22
Open: 63.50
Bid: 62.79
Ask: 63.50
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1428K45 16.80 0.00 16.80 210.0 18.70 210.0 0.0 0
46.00 LVS1428K46 16.05 0.00 16.05 140.0 17.30 61.0 0.0 0
47.50 LVS1428K47.5 14.25 0.00 14.25 140.0 16.15 140.0 0.0 0
49.00 LVS1428K49 12.95 0.00 12.95 140.0 15.35 140.0 0.0 0
50.00 LVS1428K50 12.05 0.00 12.05 140.0 13.30 61.0 0.0 0
51.00 LVS1428K51 11.05 0.00 11.05 538.0 12.35 48.0 0.0 0
51.50 LVS1428K51.5 10.25 0.00 10.25 934.0 12.15 596.0 0.0 0
52.00 LVS1428K52 10.05 0.00 10.05 489.0 11.45 30.0 0.0 0
52.50 LVS1428K52.5 9.45 0.00 9.45 615.0 10.80 61.0 0.0 0
53.00 LVS1428K53 9.05 0.00 9.05 573.0 11.15 1149.0 0.0 0
53.50 LVS1428K53.5 7.00 -1.25 8.25 753.0 10.80 1149.0 10.0 10
54.00 LVS1428K54 7.05 -1.00 8.05 579.0 9.35 47.0 1.0 21
54.50 LVS1428K54.5 6.90 -0.90 7.80 606.0 10.05 388.0 20.0 20
55.00 LVS1428K55 6.55 -0.75 7.30 574.0 9.25 112.0 2.0 2
55.50 LVS1428K55.5 6.25 -0.55 6.80 585.0 8.80 30.0 15.0 30
56.00 LVS1428K56 3.00 -3.50 6.50 648.0 7.35 71.0 5.0 5
56.50 LVS1428K56.5 6.00 0.00 6.00 649.0 6.85 71.0 0.0 0
57.00 LVS1428K57 5.65 0.00 5.65 714.0 6.50 868.0 0.0 0
57.50 LVS1428K57.5 2.27 -2.88 5.15 593.0 5.85 315.0 10.0 10
58.00 LVS1428K58 6.25 1.40 4.85 669.0 5.35 597.0 1.0 14
58.50 LVS1428K58.5 5.62 1.22 4.40 595.0 4.80 169.0 4.0 11
59.00 LVS1428K59 3.40 -0.50 3.90 752.0 4.30 204.0 10.0 28
59.50 LVS1428K59.5 4.37 0.97 3.40 659.0 3.80 235.0 1.0 22
60.00 LVS1428K60 3.28 0.00 2.91 1053.0 3.45 1144.0 15.0 49
60.50 LVS1428K60.5 4.15 1.81 2.34 1457.0 2.83 1186.0 3.0 187
61.00 LVS1428K61 2.20 0.00 1.93 1231.0 2.27 30.0 320.0 233
61.50 LVS1428K61.5 2.48 1.04 1.44 1150.0 1.92 1331.0 26.0 537
62.00 LVS1428K62 1.64 0.00 1.02 1411.0 1.31 80.0 10.0 265
62.50 LVS1428K62.5 1.58 0.88 0.70 1087.0 1.23 1536.0 8.0 290
63.00 LVS1428K63 0.44 0.00 0.38 323.0 0.46 88.0 135.0 648
63.50 LVS1428K63.5 0.18 0.00 0.16 57.0 0.22 399.0 291.0 831
64.00 LVS1428K64 0.08 0.00 0.06 79.0 0.10 299.0 640.0 977
64.50 LVS1428K64.5 0.07 0.00 0.01 750.0 0.10 1155.0 78.0 974
65.00 LVS1428K65 0.03 0.00 0.01 76.0 0.05 681.0 517.0 1,390
65.50 LVS1428K65.5 0.04 -0.02 0.03 194.0 0.06 654.0 130.0 731
66.00 LVS1428K66 0.08 0.07 0.01 1.0 0.05 52.0 4.0 542
66.50 LVS1428K66.5 0.16 0.03 0.01 84.0 0.13 747.0 2.0 77
67.00 LVS1428K67 0.05 0.00 0.01 10.0 0.06 1314.0 5.0 104
67.50 LVS1428K67.5 0.06 -0.07 0.01 31.0 0.13 691.0 20.0 89
68.00 LVS1428K68 0.02 -0.10 0.02 18.0 0.12 665.0 60.0 74
68.50 LVS1428K68.5 0.12 0.00 0.01 32.0 0.12 439.0 0.0 0
69.00 LVS1428K69 0.03 -0.09 0.01 12.0 0.12 708.0 3.0 3
69.50 LVS1428K69.5 0.12 0.00 0.01 10.0 0.12 705.0 0.0 0
70.00 LVS1428K70 0.08 -0.04 0.01 10.0 0.12 439.0 1.0 12
70.50 LVS1428K70.5 0.12 0.00 0.00 0.0 0.12 439.0 0.0 0
71.00 LVS1428K71 0.12 0.00 0.01 10.0 0.12 439.0 0.0 0
71.50 LVS1428K71.5 0.12 0.00 0.00 0.0 0.12 151.0 0.0 0
72.00 LVS1428K72 0.12 0.00 0.00 0.0 0.12 151.0 0.0 0
72.50 LVS1428K72.5 0.09 0.04 0.10 1.0 0.05 397.0 3.0 3
73.50 LVS1428K73.5 0.12 0.00 0.00 0.0 0.12 439.0 0.0 0
75.00 LVS1428K75 0.30 0.18 0.01 10.0 0.12 671.0 10.0 10
80.00 LVS1428K80 0.12 0.00 0.01 1.0 0.12 491.0 0.0 0
85.00 LVS1428K85 0.09 0.00 0.00 0.0 0.09 475.0 0.0 0
90.00 LVS1428K90 0.12 0.00 0.00 0.0 0.12 491.0 0.0 0
95.00 LVS1428K95 0.12 0.00 0.00 0.0 0.12 429.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1428W45 0.12 0.00 0.00 0.0 0.12 191.0 0.0 0
46.00 LVS1428W46 0.12 0.00 0.00 0.0 0.12 191.0 0.0 0
47.50 LVS1428W47.5 0.12 0.00 0.02 349.0 0.12 206.0 62.0 61
49.00 LVS1428W49 0.12 0.00 0.00 0.0 0.12 191.0 0.0 0
50.00 LVS1428W50 0.12 0.00 0.01 54.0 0.12 359.0 0.0 0
51.00 LVS1428W51 0.13 0.00 0.01 54.0 0.13 401.0 0.0 0
51.50 LVS1428W51.5 0.13 0.00 0.01 11.0 0.13 335.0 0.0 0
52.00 LVS1428W52 0.13 0.00 0.01 38.0 0.13 401.0 0.0 0
52.50 LVS1428W52.5 0.13 0.00 0.01 10.0 0.13 399.0 0.0 0
53.00 LVS1428W53 0.10 -0.03 0.01 10.0 0.13 369.0 1.0 38
53.50 LVS1428W53.5 0.21 0.19 0.01 1.0 0.02 69.0 253.0 269
54.00 LVS1428W54 0.04 0.02 0.01 1.0 0.02 90.0 33.0 218
54.50 LVS1428W54.5 0.27 0.14 0.01 11.0 0.13 388.0 49.0 57
55.00 LVS1428W55 0.01 -0.12 0.01 1.0 0.13 719.0 1.0 168
55.50 LVS1428W55.5 0.08 -0.04 0.01 341.0 0.12 722.0 3.0 201
56.00 LVS1428W56 0.70 0.58 0.01 1.0 0.12 252.0 4.0 20
56.50 LVS1428W56.5 0.43 0.29 0.01 10.0 0.14 431.0 30.0 10
57.00 LVS1428W57 0.10 -0.02 0.01 10.0 0.12 673.0 10.0 708
57.50 LVS1428W57.5 0.29 0.26 0.01 1.0 0.03 105.0 230.0 269
58.00 LVS1428W58 0.07 -0.07 0.01 10.0 0.14 851.0 3.0 198
58.50 LVS1428W58.5 0.29 0.14 0.01 20.0 0.15 704.0 510.0 565
59.00 LVS1428W59 0.11 -0.01 0.01 48.0 0.12 808.0 98.0 666
59.50 LVS1428W59.5 0.41 0.29 0.01 31.0 0.12 804.0 56.0 523
60.00 LVS1428W60 0.05 0.00 0.05 10.0 0.05 523.0 10.0 1,570
60.50 LVS1428W60.5 0.04 -0.08 0.01 61.0 0.12 1383.0 7.0 793
61.00 LVS1428W61 0.05 0.00 0.01 21.0 0.04 333.0 30.0 1,184
61.50 LVS1428W61.5 0.05 0.00 0.03 8.0 0.07 483.0 8.0 662
62.00 LVS1428W62 0.04 0.00 0.03 67.0 0.12 756.0 300.0 898
62.50 LVS1428W62.5 0.12 0.00 0.08 73.0 0.16 615.0 317.0 760
63.00 LVS1428W63 0.32 0.00 0.21 41.0 0.25 68.0 148.0 892
63.50 LVS1428W63.5 0.46 0.00 0.45 46.0 0.53 349.0 94.0 324
64.00 LVS1428W64 1.00 0.21 0.79 1274.0 1.15 897.0 519.0 410
64.50 LVS1428W64.5 1.43 0.00 1.23 1335.0 1.63 1007.0 23.0 101
65.00 LVS1428W65 2.05 0.00 1.17 602.0 2.10 833.0 5.0 41
65.50 LVS1428W65.5 2.84 1.26 1.58 722.0 2.61 593.0 1.0 1
66.00 LVS1428W66 2.80 0.00 2.16 756.0 3.15 598.0 10.0 63
66.50 LVS1428W66.5 2.73 0.19 2.54 582.0 3.65 537.0 1.0 10
67.00 LVS1428W67 3.70 0.65 3.05 595.0 4.15 163.0 55.0 5
67.50 LVS1428W67.5 4.33 0.88 3.45 235.0 4.65 210.0 50.0 30
68.00 LVS1428W68 3.75 0.00 3.75 204.0 5.15 167.0 0.0 0
68.50 LVS1428W68.5 4.40 0.00 4.40 174.0 5.70 160.0 0.0 0
69.00 LVS1428W69 7.70 3.00 4.70 140.0 6.40 140.0 10.0 10
69.50 LVS1428W69.5 5.20 0.00 5.20 140.0 7.10 140.0 0.0 0
70.00 LVS1428W70 8.65 2.95 5.70 140.0 7.15 98.0 3.0 18
70.50 LVS1428W70.5 6.20 0.00 6.20 140.0 8.15 140.0 0.0 0
71.00 LVS1428W71 6.70 0.00 6.70 140.0 8.65 140.0 0.0 0
71.50 LVS1428W71.5 7.15 0.00 7.15 140.0 9.15 140.0 0.0 0
72.00 LVS1428W72 7.70 0.00 7.70 1.0 9.55 26.0 0.0 0
72.50 LVS1428W72.5 9.60 1.40 8.20 1.0 10.00 26.0 11.0 11
73.50 LVS1428W73.5 8.35 0.00 8.35 152.0 11.20 152.0 0.0 0
75.00 LVS1428W75 9.65 0.00 9.65 140.0 13.40 140.0 0.0 0
80.00 LVS1428W80 15.10 0.00 14.95 140.0 17.15 132.0 0.0 0
85.00 LVS1428W85 20.10 0.00 19.95 140.0 22.15 132.0 0.0 0
90.00 LVS1428W90 25.00 0.00 25.00 140.0 27.20 79.0 0.0 0
95.00 LVS1428W95 30.05 0.00 30.05 152.0 32.20 20.0 0.0 0