Las Vegas Sands Corp $73.83

up +0.09


24/7/2014 09:50 AM  |  NYSE : LVS  
Industries : Leisure / Resorts & Casinos
Last Trade: 73.83
Trade Time: Jul 24 09:50 AM Eastern Daylight Time
Change: 0.09 (0.12 %)
Prev Close: 73.74
Open: 74.07
Bid: 73.83
Ask: 73.86
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 15%
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 LVS1425G52 21.10 0.00 19.90 96.0 23.25 207.0 0.0 0
53.00 LVS1425G53 20.15 0.00 18.75 15.0 22.20 15.0 0.0 0
54.00 LVS1425G54 19.15 0.00 17.70 47.0 21.20 336.0 0.0 0
55.00 LVS1425G55 18.10 0.00 16.75 77.0 20.35 330.0 0.0 0
56.00 LVS1425G56 17.20 0.00 15.65 30.0 19.20 295.0 0.0 0
57.00 LVS1425G57 16.15 0.00 14.65 30.0 18.20 336.0 0.0 0
58.00 LVS1425G58 15.15 0.00 13.70 47.0 17.25 295.0 0.0 0
59.00 LVS1425G59 14.10 0.00 12.75 97.0 16.20 297.0 0.0 0
60.00 LVS1425G60 12.95 0.00 11.75 105.0 15.20 297.0 0.0 0
61.00 LVS1425G61 12.10 0.00 10.70 47.0 14.20 324.0 0.0 0
62.00 LVS1425G62 11.10 0.00 9.75 77.0 13.20 311.0 0.0 0
63.00 LVS1425G63 9.95 0.00 10.05 57.0 10.80 127.0 0.0 0
64.00 LVS1425G64 9.40 0.00 9.05 83.0 9.80 203.0 0.0 0
65.00 LVS1425G65 8.40 0.00 8.05 95.0 8.80 193.0 0.0 0
66.00 LVS1425G66 7.40 0.00 7.05 48.0 7.80 184.0 0.0 0
67.00 LVS1425G67 8.85 2.45 6.15 55.0 6.80 286.0 6.0 6
67.50 LVS1425G67.5 5.90 0.00 5.75 47.0 6.30 283.0 0.0 0
68.00 LVS1425G68 5.40 0.00 5.25 57.0 5.85 216.0 0.0 0
68.50 LVS1425G68.5 4.90 0.00 4.70 61.0 5.35 183.0 0.0 0
69.00 LVS1425G69 4.40 0.00 4.25 67.0 4.80 160.0 0.0 0
69.50 LVS1425G69.5 3.90 0.00 3.80 103.0 4.30 453.0 0.0 0
70.00 LVS1425G70 4.10 0.70 3.30 127.0 3.80 450.0 1.0 17
70.50 LVS1425G70.5 1.94 -1.01 2.81 97.0 3.30 314.0 15.0 18
71.00 LVS1425G71 2.40 -0.06 2.26 142.0 2.76 441.0 20.0 82
71.50 LVS1425G71.5 2.34 0.35 1.75 358.0 2.26 812.0 76.0 106
72.00 LVS1425G72 1.65 0.00 1.35 204.0 1.53 241.0 4.0 476
72.50 LVS1425G72.5 1.05 -0.21 0.95 15.0 1.04 102.0 6.0 491
73.00 LVS1425G73 0.61 -0.31 0.60 9.0 0.62 1.0 34.0 938
73.50 LVS1425G73.5 0.36 -0.25 0.33 48.0 0.35 1.0 84.0 748
74.00 LVS1425G74 0.18 -0.18 0.16 6.0 0.18 10.0 267.0 772
74.50 LVS1425G74.5 0.06 -0.14 0.06 16.0 0.07 2.0 61.0 594
75.00 LVS1425G75 0.08 0.00 0.01 46.0 0.03 31.0 20.0 1,345
76.00 LVS1425G76 0.06 0.04 0.01 41.0 0.03 102.0 3.0 822
77.00 LVS1425G77 0.05 0.00 0.05 13.0 0.06 738.0 25.0 991
78.00 LVS1425G78 0.01 0.00 0.01 44.0 0.07 508.0 1.0 648
79.00 LVS1425G79 0.05 0.00 0.01 1.0 0.05 658.0 4.0 743
80.00 LVS1425G80 0.02 -0.03 0.04 1.0 0.01 34.0 25.0 1,606
81.00 LVS1425G81 0.13 0.07 0.02 8.0 0.07 643.0 1.0 182
82.00 LVS1425G82 0.01 0.00 0.01 15.0 0.07 626.0 22.0 173
83.00 LVS1425G83 0.05 -0.01 0.01 30.0 0.07 636.0 27.0 166
84.00 LVS1425G84 0.13 0.08 0.01 10.0 0.05 448.0 5.0 5
85.00 LVS1425G85 0.05 -0.01 0.01 20.0 0.07 427.0 10.0 36
86.00 LVS1425G86 0.17 0.11 0.01 5.0 0.07 424.0 4.0 3
87.00 LVS1425G87 0.06 0.00 0.00 0.0 0.07 242.0 0.0 0
88.00 LVS1425G88 0.06 0.00 0.00 0.0 0.07 246.0 0.0 0
89.00 LVS1425G89 0.04 -0.02 0.02 38.0 0.07 488.0 3.0 10
90.00 LVS1425G90 0.06 0.00 0.01 23.0 0.07 433.0 0.0 0
91.00 LVS1425G91 0.06 0.00 0.01 5.0 0.07 386.0 0.0 0
92.00 LVS1425G92 0.06 0.00 0.00 0.0 0.07 285.0 0.0 0
93.00 LVS1425G93 0.06 0.00 0.00 0.0 0.07 286.0 0.0 0
94.00 LVS1425G94 0.06 0.00 0.01 23.0 0.07 479.0 0.0 0
95.00 LVS1425G95 0.06 0.00 0.01 1.0 0.07 420.0 0.0 0
96.00 LVS1425G96 0.06 0.00 0.01 53.0 0.07 472.0 0.0 0
99.00 LVS1425G99 0.10 0.04 0.00 0.0 0.07 188.0 1.0 1
100.00 LVS1425G100 0.06 0.00 0.00 0.0 0.07 235.0 0.0 0
101.00 LVS1425G101 0.06 0.00 0.00 0.0 0.07 182.0 0.0 0
105.00 LVS1425G105 0.06 0.00 0.00 0.0 0.07 212.0 0.0 0
110.00 LVS1425G110 0.06 0.00 0.00 0.0 0.07 227.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 LVS1425S52 0.06 0.00 0.00 0.0 0.07 231.0 0.0 0
53.00 LVS1425S53 0.06 0.00 0.00 0.0 0.07 233.0 0.0 0
54.00 LVS1425S54 0.06 0.00 0.00 0.0 0.07 233.0 0.0 0
55.00 LVS1425S55 0.06 0.00 0.00 0.0 0.07 238.0 0.0 0
56.00 LVS1425S56 0.06 0.00 0.01 2.0 0.07 290.0 0.0 0
57.00 LVS1425S57 0.06 0.00 0.01 5.0 0.07 424.0 0.0 0
58.00 LVS1425S58 0.06 0.00 0.01 5.0 0.07 433.0 0.0 0
59.00 LVS1425S59 0.06 0.00 0.01 46.0 0.07 398.0 0.0 0
60.00 LVS1425S60 0.06 0.00 0.01 5.0 0.07 424.0 0.0 0
61.00 LVS1425S61 0.06 0.00 0.01 10.0 0.07 424.0 0.0 0
62.00 LVS1425S62 0.04 -0.02 0.01 1.0 0.07 362.0 1.0 1
63.00 LVS1425S63 0.02 -0.04 0.01 2.0 0.07 244.0 4.0 5
64.00 LVS1425S64 0.02 -0.04 0.01 12.0 0.07 435.0 9.0 9
65.00 LVS1425S65 0.01 0.00 0.01 1.0 0.02 70.0 6.0 95
66.00 LVS1425S66 0.03 0.01 0.01 29.0 0.07 566.0 100.0 145
67.00 LVS1425S67 0.02 0.01 0.01 5.0 0.05 519.0 5.0 166
67.50 LVS1425S67.5 0.04 0.02 0.01 39.0 0.07 169.0 1.0 136
68.00 LVS1425S68 0.05 0.03 0.02 49.0 0.02 60.0 100.0 135
68.50 LVS1425S68.5 0.05 -0.02 0.01 5.0 0.07 430.0 12.0 55
69.00 LVS1425S69 0.01 0.00 0.01 10.0 0.07 663.0 30.0 177
69.50 LVS1425S69.5 0.06 0.05 0.01 5.0 0.07 210.0 47.0 55
70.00 LVS1425S70 0.06 -0.02 0.01 39.0 0.06 493.0 10.0 289
70.50 LVS1425S70.5 0.05 -0.02 0.01 27.0 0.08 512.0 5.0 143
71.00 LVS1425S71 0.04 0.00 0.02 4.0 0.08 474.0 40.0 301
71.50 LVS1425S71.5 0.04 0.00 0.01 46.0 0.03 20.0 23.0 233
72.00 LVS1425S72 0.06 0.00 0.05 21.0 0.07 87.0 4.0 522
72.50 LVS1425S72.5 0.13 0.03 0.13 1.0 0.14 74.0 55.0 806
73.00 LVS1425S73 0.22 0.02 0.25 3.0 0.27 21.0 19.0 597
73.50 LVS1425S73.5 0.44 0.08 0.47 2.0 0.49 1.0 69.0 698
74.00 LVS1425S74 0.75 0.14 0.77 21.0 0.83 48.0 84.0 769
74.50 LVS1425S74.5 1.23 0.00 1.04 433.0 1.24 43.0 22.0 409
75.00 LVS1425S75 1.73 0.00 1.56 80.0 1.73 257.0 26.0 583
76.00 LVS1425S76 2.00 -0.18 2.23 443.0 2.73 428.0 1.0 126
77.00 LVS1425S77 3.20 0.00 3.20 183.0 3.85 404.0 16.0 88
78.00 LVS1425S78 4.63 0.00 4.20 91.0 4.85 137.0 10.0 94
79.00 LVS1425S79 5.43 0.00 5.20 98.0 5.85 226.0 18.0 51
80.00 LVS1425S80 6.28 0.00 6.20 96.0 6.85 235.0 18.0 29
81.00 LVS1425S81 7.15 0.00 7.20 93.0 7.95 243.0 0.0 0
82.00 LVS1425S82 8.15 0.00 8.20 95.0 8.95 243.0 0.0 0
83.00 LVS1425S83 9.15 0.00 9.20 42.0 9.95 255.0 0.0 0
84.00 LVS1425S84 9.85 0.00 10.20 67.0 10.95 184.0 0.0 0
85.00 LVS1425S85 10.85 0.00 9.80 132.0 13.10 304.0 0.0 0
86.00 LVS1425S86 11.30 0.00 10.75 77.0 14.30 295.0 0.0 0
87.00 LVS1425S87 12.25 0.00 11.80 94.0 15.30 73.0 0.0 0
88.00 LVS1425S88 12.80 0.00 12.75 192.0 16.20 50.0 0.0 0
89.00 LVS1425S89 13.85 0.00 13.80 74.0 17.25 316.0 0.0 0
90.00 LVS1425S90 14.90 0.00 14.75 74.0 18.15 351.0 0.0 0
91.00 LVS1425S91 16.30 0.00 15.80 79.0 19.10 331.0 0.0 0
92.00 LVS1425S92 17.25 0.00 16.80 77.0 20.20 78.0 0.0 0
93.00 LVS1425S93 17.80 0.00 17.75 20.0 21.20 44.0 0.0 0
94.00 LVS1425S94 19.30 0.00 18.75 74.0 22.20 295.0 0.0 0
95.00 LVS1425S95 20.20 0.00 19.65 54.0 23.25 64.0 0.0 0
96.00 LVS1425S96 21.20 0.00 20.65 30.0 24.25 64.0 0.0 0
99.00 LVS1425S99 24.20 0.00 23.80 94.0 27.30 73.0 0.0 0
100.00 LVS1425S100 25.15 0.00 24.80 122.0 28.05 122.0 0.0 0
101.00 LVS1425S101 25.70 0.00 25.70 122.0 29.10 122.0 0.0 0
105.00 LVS1425S105 29.35 0.00 29.25 172.0 33.60 20.0 0.0 0
110.00 LVS1425S110 34.50 0.00 34.40 172.0 38.60 20.0 0.0 0
Trading Center