$61.00 0.00 (0.00%) Las Vegas Sands Corp - NYSE

Oct. 29, 2014 | 04:00 PM
Last Trade: 61.00
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 61.00
Open: 61.39
Bid: 60.50
Ask: 61.50
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 LVS1431J46 13.25 0.00 13.25 10.0 16.70 140.0 0.0 0
47.50 LVS1431J47.5 11.70 0.00 11.70 140.0 15.20 140.0 0.0 0
49.00 LVS1431J49 10.20 0.00 10.20 188.0 12.30 68.0 0.0 0
50.00 LVS1431J50 9.05 0.00 9.05 170.0 11.30 50.0 0.0 0
52.50 LVS1431J52.5 7.75 0.00 7.75 196.0 8.85 767.0 0.0 0
54.00 LVS1431J54 6.25 0.00 6.25 227.0 7.25 281.0 0.0 0
54.50 LVS1431J54.5 5.75 0.00 5.75 301.0 6.80 641.0 0.0 0
55.00 LVS1431J55 8.21 2.96 5.25 195.0 6.35 534.0 2.0 2
55.50 LVS1431J55.5 9.30 4.55 4.75 237.0 5.80 153.0 40.0 40
56.00 LVS1431J56 5.90 1.60 4.30 202.0 5.35 478.0 10.0 10
56.50 LVS1431J56.5 6.70 2.90 3.80 255.0 4.80 383.0 10.0 28
57.00 LVS1431J57 8.20 4.90 3.30 238.0 4.30 294.0 20.0 20
57.50 LVS1431J57.5 7.35 4.48 2.87 256.0 3.80 140.0 20.0 35
58.00 LVS1431J58 6.71 4.30 2.41 259.0 3.35 620.0 2.0 60
58.50 LVS1431J58.5 5.35 3.24 2.11 283.0 2.82 274.0 1.0 1
59.00 LVS1431J59 1.74 -0.22 1.96 617.0 2.50 865.0 4.0 54
59.50 LVS1431J59.5 1.44 0.00 1.67 92.0 1.86 279.0 1.0 66
60.00 LVS1431J60 1.36 0.00 1.25 77.0 1.34 10.0 88.0 1,006
60.50 LVS1431J60.5 0.99 0.00 0.99 4.0 1.00 61.0 109.0 260
61.00 LVS1431J61 0.53 0.00 0.59 114.0 0.65 103.0 346.0 452
61.50 LVS1431J61.5 0.43 0.00 0.37 31.0 0.41 63.0 821.0 549
62.00 LVS1431J62 0.22 0.00 0.19 10.0 0.23 89.0 1622.0 1,155
62.50 LVS1431J62.5 0.11 0.00 0.10 120.0 0.13 30.0 246.0 1,229
63.00 LVS1431J63 0.05 0.00 0.05 60.0 0.08 133.0 273.0 1,184
63.50 LVS1431J63.5 0.06 0.00 0.02 47.0 0.06 857.0 78.0 350
64.00 LVS1431J64 0.02 0.00 0.01 25.0 0.02 54.0 50.0 1,238
64.50 LVS1431J64.5 0.04 0.03 0.01 34.0 0.02 53.0 14.0 370
65.00 LVS1431J65 0.02 0.00 0.01 3.0 0.02 43.0 59.0 948
65.50 LVS1431J65.5 0.03 0.00 0.02 722.0 0.07 706.0 4.0 488
66.00 LVS1431J66 0.04 -0.03 0.03 20.0 0.07 625.0 36.0 365
66.50 LVS1431J66.5 0.09 0.02 0.01 48.0 0.07 324.0 5.0 66
67.00 LVS1431J67 0.03 -0.04 0.03 4.0 0.07 791.0 4.0 203
67.50 LVS1431J67.5 0.01 0.00 0.01 260.0 0.10 1178.0 20.0 323
68.00 LVS1431J68 0.02 -0.05 0.01 10.0 0.07 1075.0 10.0 400
68.50 LVS1431J68.5 0.01 -0.06 0.01 5.0 0.07 578.0 5.0 30
69.00 LVS1431J69 0.45 0.38 0.01 10.0 0.07 804.0 5.0 27
69.50 LVS1431J69.5 0.07 0.00 0.01 10.0 0.07 383.0 0.0 0
70.00 LVS1431J70 0.07 0.00 0.01 5.0 0.07 732.0 5.0 84
70.50 LVS1431J70.5 0.07 0.00 0.01 1.0 0.07 382.0 0.0 0
71.00 LVS1431J71 0.16 0.09 0.01 21.0 0.07 817.0 8.0 8
72.00 LVS1431J72 0.01 0.00 0.01 3.0 0.01 1.0 8.0 38
75.00 LVS1431J75 0.07 0.00 0.00 0.0 0.07 383.0 10.0 10
80.00 LVS1431J80 0.07 0.00 0.00 0.0 0.07 393.0 0.0 0
85.00 LVS1431J85 0.07 0.00 0.00 0.0 0.07 386.0 0.0 0
90.00 LVS1431J90 0.07 0.00 0.00 0.0 0.07 391.0 0.0 0
95.00 LVS1431J95 0.07 0.00 0.00 0.0 0.07 391.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 LVS1431V46 0.02 -0.05 0.00 0.0 0.07 201.0 11.0 11
47.50 LVS1431V47.5 0.07 0.00 0.01 166.0 0.07 351.0 0.0 0
49.00 LVS1431V49 0.07 0.00 0.00 0.0 0.07 192.0 0.0 0
50.00 LVS1431V50 0.02 -0.11 0.01 26.0 0.13 630.0 85.0 97
52.50 LVS1431V52.5 0.03 0.00 0.02 286.0 0.03 72.0 2.0 55
54.00 LVS1431V54 0.08 0.00 0.01 116.0 0.08 358.0 0.0 0
54.50 LVS1431V54.5 0.08 0.00 0.01 254.0 0.08 486.0 0.0 0
55.00 LVS1431V55 0.04 0.00 0.02 4.0 0.05 558.0 4.0 101
55.50 LVS1431V55.5 1.38 1.28 0.03 20.0 0.10 1081.0 119.0 124
56.00 LVS1431V56 0.12 0.03 0.03 74.0 0.09 617.0 34.0 340
56.50 LVS1431V56.5 0.05 0.00 0.01 102.0 0.09 658.0 1.0 60
57.00 LVS1431V57 0.13 0.12 0.01 229.0 0.07 672.0 49.0 79
57.50 LVS1431V57.5 0.11 0.00 0.01 368.0 0.09 631.0 13.0 168
58.00 LVS1431V58 0.07 0.00 0.04 196.0 0.10 950.0 50.0 310
58.50 LVS1431V58.5 0.20 0.14 0.06 225.0 0.17 1003.0 217.0 621
59.00 LVS1431V59 0.12 0.00 0.09 284.0 0.20 1327.0 90.0 252
59.50 LVS1431V59.5 0.15 0.00 0.13 197.0 0.18 21.0 67.0 244
60.00 LVS1431V60 0.29 0.00 0.20 217.0 0.26 21.0 97.0 684
60.50 LVS1431V60.5 0.36 0.00 0.30 605.0 0.41 198.0 92.0 360
61.00 LVS1431V61 0.60 0.00 0.50 190.0 0.62 834.0 66.0 311
61.50 LVS1431V61.5 0.81 0.00 0.74 335.0 0.90 798.0 21.0 273
62.00 LVS1431V62 1.08 0.00 1.14 41.0 1.29 368.0 3.0 925
62.50 LVS1431V62.5 1.40 0.00 1.32 758.0 1.76 628.0 10.0 388
63.00 LVS1431V63 1.90 0.00 1.79 586.0 2.28 740.0 10.0 338
63.50 LVS1431V63.5 3.70 1.69 2.01 723.0 2.80 982.0 3.0 337
64.00 LVS1431V64 3.80 1.42 2.38 708.0 3.75 980.0 7.0 263
64.50 LVS1431V64.5 4.30 1.05 3.25 288.0 3.80 1870.0 3.0 127
65.00 LVS1431V65 4.05 0.00 3.35 239.0 4.35 1760.0 1.0 86
65.50 LVS1431V65.5 3.60 -0.20 3.80 865.0 5.25 1345.0 3.0 154
66.00 LVS1431V66 2.15 -1.30 3.45 379.0 6.55 669.0 1.0 162
66.50 LVS1431V66.5 5.28 0.00 4.45 140.0 5.85 140.0 3.0 37
67.00 LVS1431V67 3.20 -1.25 4.45 140.0 6.85 140.0 16.0 27
67.50 LVS1431V67.5 3.05 -1.90 4.95 140.0 8.10 140.0 4.0 43
68.00 LVS1431V68 5.45 0.00 5.45 140.0 8.60 140.0 0.0 0
68.50 LVS1431V68.5 5.72 -0.23 5.95 140.0 9.10 140.0 1.0 1
69.00 LVS1431V69 6.60 0.00 6.60 71.0 8.30 579.0 0.0 0
69.50 LVS1431V69.5 6.95 0.00 6.95 76.0 8.80 384.0 0.0 0
70.00 LVS1431V70 7.40 0.00 7.40 140.0 9.30 140.0 0.0 0
70.50 LVS1431V70.5 7.80 0.00 7.80 140.0 9.80 140.0 0.0 0
71.00 LVS1431V71 8.25 0.00 8.25 140.0 11.80 140.0 0.0 0
72.00 LVS1431V72 9.15 0.00 9.15 10.0 13.00 140.0 0.0 0
75.00 LVS1431V75 12.20 0.00 12.20 140.0 15.85 140.0 0.0 0
80.00 LVS1431V80 17.30 0.00 17.30 140.0 19.30 140.0 0.0 0
85.00 LVS1431V85 22.45 0.00 22.45 140.0 24.55 140.0 0.0 0
90.00 LVS1431V90 27.30 0.00 27.30 140.0 29.30 140.0 0.0 0
95.00 LVS1431V95 32.30 0.00 32.30 140.0 34.40 140.0 0.0 0