$63.77 +1.18 (1.89%) Las Vegas Sands Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 63.77
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.18 (1.89%)
Prev Close: 62.59
Open: 64.33
Bid: 63.50
Ask: 64.35
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1422K45 15.05 -1.40 17.90 140.0 19.25 79.0 4.0 4
46.00 LVS1422K46 15.40 0.00 16.75 210.0 18.05 20.0 0.0 0
47.00 LVS1422K47 14.15 0.00 15.90 210.0 17.30 30.0 0.0 0
47.50 LVS1422K47.5 13.00 0.00 15.25 210.0 17.05 210.0 0.0 0
47.50 LVS1428K47.5 14.05 0.00 15.05 210.0 16.75 30.0 0.0 0
48.00 LVS1422K48 14.63 1.18 14.90 140.0 16.25 83.0 2.0 2
49.00 LVS1422K49 12.25 0.00 13.90 210.0 15.30 30.0 0.0 0
50.00 LVS1422K50 13.75 2.10 12.90 140.0 14.25 77.0 5.0 16
50.00 LVS1428K50 11.55 0.00 13.30 396.0 14.25 400.0 0.0 0
51.00 LVS1422K51 10.45 0.00 11.90 210.0 13.55 210.0 0.0 0
51.00 LVS1428K51 10.55 0.00 12.25 379.0 13.40 598.0 0.0 0
51.50 LVS1428K51.5 10.05 0.00 11.65 361.0 12.90 417.0 0.0 0
52.00 LVS1422K52 9.25 0.00 10.90 190.0 12.55 190.0 0.0 0
52.00 LVS1428K52 9.55 0.00 11.10 442.0 12.25 355.0 0.0 0
52.50 LVS1422K52.5 6.07 -3.08 10.45 220.0 11.60 83.0 8.0 25
52.50 LVS1428K52.5 9.05 0.00 10.95 185.0 11.75 343.0 0.0 0
53.00 LVS1422K53 8.65 0.00 9.55 190.0 11.25 48.0 0.0 0
53.00 LVS1428K53 8.55 0.00 10.35 522.0 11.25 389.0 0.0 0
53.50 LVS1422K53.5 8.15 0.00 9.40 190.0 11.05 190.0 0.0 0
53.50 LVS1428K53.5 7.00 -1.45 10.00 355.0 10.80 607.0 10.0 10
54.00 LVS1422K54 8.10 0.00 8.10 109.0 9.85 176.0 0.0 0
54.00 LVS1428K54 7.05 -0.95 9.50 157.0 10.25 544.0 1.0 21
54.50 LVS1422K54.5 7.45 0.00 8.40 190.0 9.55 35.0 0.0 0
54.50 LVS1428K54.5 6.90 -0.65 9.00 296.0 9.75 494.0 20.0 20
55.00 LVS1422K55 7.55 0.40 8.50 463.0 9.15 499.0 1.0 309
55.00 LVS1428K55 6.55 -0.50 8.50 165.0 9.30 557.0 2.0 2
55.50 LVS1422K55.5 3.25 -3.40 7.95 71.0 8.65 11.0 19.0 18
55.50 LVS1428K55.5 6.25 -0.35 8.00 312.0 8.55 208.0 15.0 30
56.00 LVS1422K56 2.95 -3.20 7.50 216.0 7.95 10.0 20.0 20
56.00 LVS1428K56 3.00 -3.10 7.50 283.0 8.05 246.0 5.0 5
56.50 LVS1422K56.5 2.42 -3.23 7.00 214.0 7.60 1154.0 10.0 41
56.50 LVS1428K56.5 5.60 0.00 7.00 281.0 7.55 272.0 0.0 0
57.00 LVS1422K57 4.25 -0.90 6.50 335.0 7.15 780.0 10.0 30
57.00 LVS1428K57 5.10 0.00 6.50 221.0 7.05 263.0 0.0 0
57.50 LVS1422K57.5 5.70 0.00 6.00 1018.0 6.40 10.0 1.0 722
57.50 LVS1428K57.5 2.27 -2.33 6.00 181.0 6.55 222.0 10.0 10
58.00 LVS1422K58 4.80 0.00 5.50 1171.0 5.85 10.0 1.0 227
58.00 LVS1428K58 5.20 1.00 5.50 207.0 6.05 230.0 12.0 33
58.50 LVS1422K58.5 5.69 2.04 5.00 1187.0 5.70 1462.0 20.0 190
58.50 LVS1428K58.5 1.77 -1.98 5.05 114.0 5.55 177.0 5.0 13
59.00 LVS1422K59 4.95 0.66 4.60 122.0 4.85 671.0 3.0 282
59.00 LVS1428K59 3.40 0.00 4.55 190.0 5.15 499.0 10.0 28
59.50 LVS1422K59.5 4.43 1.76 4.10 283.0 4.55 1140.0 10.0 171
59.50 LVS1428K59.5 2.23 -0.63 4.05 231.0 4.60 300.0 1.0 22
60.00 LVS1422K60 3.90 1.68 3.65 148.0 3.90 800.0 92.0 3,980
60.00 LVS1428K60 3.97 0.62 3.70 56.0 4.10 335.0 2.0 55
60.50 LVS1422K60.5 3.20 0.62 3.10 83.0 3.30 322.0 283.0 507
60.50 LVS1428K60.5 2.51 0.29 3.10 610.0 3.80 907.0 4.0 190
61.00 LVS1422K61 2.64 0.50 2.61 34.0 2.64 3.0 40.0 718
61.00 LVS1428K61 3.03 0.77 2.80 10.0 3.15 873.0 25.0 167
61.50 LVS1422K61.5 2.42 1.21 2.19 90.0 2.50 149.0 123.0 841
61.50 LVS1428K61.5 2.45 0.97 2.36 37.0 2.67 862.0 50.0 537
62.00 LVS1422K62 1.86 1.03 1.68 50.0 1.77 20.0 244.0 1,571
62.00 LVS1428K62 2.07 0.91 1.93 44.0 2.21 32.0 45.0 267
62.50 LVS1422K62.5 1.20 0.73 1.12 670.0 1.25 20.0 973.0 3,766
62.50 LVS1428K62.5 1.72 0.85 1.53 72.0 1.83 1113.0 24.0 284
63.00 LVS1422K63 0.70 0.44 0.70 41.0 0.74 20.0 370.0 1,630
63.00 LVS1428K63 1.32 0.69 1.16 12.0 1.23 32.0 196.0 555
63.50 LVS1422K63.5 0.22 0.11 0.15 163.0 0.29 894.0 567.0 1,069
63.50 LVS1428K63.5 0.95 0.48 0.84 31.0 0.93 151.0 51.0 516
64.00 LVS1422K64 0.04 -0.02 0.01 18.0 0.01 80.0 1894.0 1,296
64.00 LVS1428K64 0.61 0.33 0.57 47.0 0.64 76.0 188.0 225
64.50 LVS1422K64.5 0.02 0.00 0.01 3.0 0.03 10.0 1475.0 1,046
64.50 LVS1428K64.5 0.45 0.09 0.40 21.0 0.45 42.0 520.0 484
65.00 LVS1422K65 0.01 -0.02 0.02 10.0 0.01 63.0 1915.0 10,576
65.00 LVS1428K65 0.32 0.12 0.26 87.0 0.32 58.0 499.0 469
65.50 LVS1422K65.5 0.05 0.04 0.01 32.0 0.07 1343.0 140.0 447
65.50 LVS1428K65.5 0.20 0.07 0.19 10.0 0.21 15.0 135.0 703
66.00 LVS1422K66 0.02 -0.03 0.01 1.0 0.04 527.0 24.0 2,454
66.00 LVS1428K66 0.15 0.09 0.11 16.0 0.14 41.0 126.0 132
66.50 LVS1422K66.5 0.05 -0.05 0.01 39.0 0.08 1062.0 1.0 239
66.50 LVS1428K66.5 0.16 0.13 0.06 234.0 0.15 617.0 2.0 76
67.00 LVS1422K67 0.03 0.00 0.01 16.0 0.09 1077.0 1.0 316
67.00 LVS1428K67 0.08 0.06 0.04 196.0 0.12 653.0 63.0 35
67.50 LVS1422K67.5 0.01 -0.01 0.01 42.0 0.04 851.0 20.0 3,261
67.50 LVS1428K67.5 0.06 0.05 0.02 166.0 0.08 433.0 20.0 69
68.00 LVS1422K68 0.03 -0.06 0.03 3.0 0.03 264.0 3.0 66
68.00 LVS1428K68 0.83 0.70 0.01 67.0 0.12 625.0 14.0 14
68.50 LVS1422K68.5 0.01 -0.08 0.01 10.0 0.09 361.0 1.0 97
68.50 LVS1428K68.5 0.13 0.00 0.01 32.0 0.13 457.0 0.0 0
69.00 LVS1422K69 0.02 -0.07 0.02 5.0 0.08 424.0 5.0 89
69.00 LVS1428K69 0.03 -0.08 0.01 12.0 0.17 1042.0 3.0 3
69.50 LVS1422K69.5 0.45 0.36 0.01 51.0 0.09 155.0 50.0 50
69.50 LVS1428K69.5 0.12 0.00 0.01 10.0 0.18 86.0 0.0 0
70.00 LVS1422K70 0.01 0.00 0.01 5.0 0.01 5.0 5.0 6,058
70.00 LVS1428K70 0.08 -0.04 0.01 10.0 0.12 86.0 1.0 12
70.50 LVS1422K70.5 0.19 0.09 0.01 144.0 0.09 546.0 1.0 191
71.00 LVS1422K71 0.02 -0.07 0.01 396.0 0.09 438.0 1.0 36
72.00 LVS1422K72 0.02 -0.07 0.02 2.0 0.09 391.0 2.0 39
72.50 LVS1422K72.5 0.02 0.00 0.01 5.0 0.02 68.0 1.0 526
72.50 LVS1428K72.5 0.09 -0.04 0.10 1.0 0.10 888.0 3.0 0
75.00 LVS1422K75 0.02 0.00 0.02 3.0 0.01 57.0 9.0 3,164
75.00 LVS1428K75 0.30 0.16 0.01 10.0 0.18 618.0 10.0 10
77.50 LVS1422K77.5 0.03 -0.07 0.01 72.0 0.09 549.0 10.0 142
80.00 LVS1422K80 0.05 -0.05 0.01 373.0 0.09 445.0 30.0 63
80.00 LVS1428K80 0.15 0.00 0.01 1.0 0.14 410.0 0.0 0
85.00 LVS1422K85 0.08 0.00 0.01 1.0 0.09 367.0 0.0 0
90.00 LVS1422K90 0.10 0.00 0.00 0.0 0.09 163.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1422W45 0.03 -0.05 0.01 731.0 0.09 649.0 7.0 376
46.00 LVS1422W46 0.03 -0.05 0.01 837.0 0.09 397.0 32.0 32
47.00 LVS1422W47 0.09 -0.02 0.01 503.0 0.09 281.0 515.0 515
47.50 LVS1422W47.5 0.01 -0.07 0.01 2.0 0.09 612.0 2.0 116
47.50 LVS1428W47.5 0.12 0.00 0.02 349.0 0.18 262.0 62.0 61
48.00 LVS1422W48 0.04 -0.04 0.01 592.0 0.09 373.0 4.0 4
49.00 LVS1422W49 0.02 -0.06 0.01 10.0 0.09 445.0 7.0 7
50.00 LVS1422W50 0.05 0.04 0.01 33.0 0.01 85.0 7.0 333
50.00 LVS1428W50 0.12 0.00 0.01 54.0 0.02 41.0 0.0 0
51.00 LVS1422W51 0.08 0.00 0.01 43.0 0.09 379.0 0.0 0
51.00 LVS1428W51 0.09 0.00 0.01 54.0 0.14 265.0 0.0 0
51.50 LVS1428W51.5 0.09 0.00 0.01 11.0 0.14 313.0 0.0 0
52.00 LVS1422W52 0.08 0.00 0.01 39.0 0.09 373.0 0.0 0
52.00 LVS1428W52 0.09 0.00 0.01 38.0 0.14 315.0 0.0 0
52.50 LVS1422W52.5 0.03 0.02 0.01 36.0 0.02 42.0 7.0 1,129
52.50 LVS1428W52.5 0.03 0.00 0.01 10.0 0.14 358.0 0.0 0
53.00 LVS1422W53 0.05 -0.03 0.01 18.0 0.09 697.0 10.0 260
53.00 LVS1428W53 0.10 0.01 0.01 10.0 0.14 401.0 1.0 38
53.50 LVS1422W53.5 0.07 -0.01 0.01 33.0 0.08 651.0 5.0 231
53.50 LVS1428W53.5 0.21 0.12 0.01 1.0 0.14 710.0 253.0 269
54.00 LVS1422W54 0.15 0.07 0.01 39.0 0.08 571.0 173.0 169
54.00 LVS1428W54 0.04 -0.05 0.01 1.0 0.14 835.0 33.0 218
54.50 LVS1422W54.5 0.09 0.01 0.01 29.0 0.08 607.0 40.0 251
54.50 LVS1428W54.5 0.27 0.18 0.01 11.0 0.14 601.0 49.0 57
55.00 LVS1422W55 0.02 0.00 0.01 2.0 0.01 41.0 36.0 2,610
55.00 LVS1428W55 0.31 0.30 0.01 1.0 0.03 70.0 40.0 168
55.50 LVS1422W55.5 0.24 0.16 0.01 53.0 0.08 646.0 402.0 445
55.50 LVS1428W55.5 0.08 0.07 0.01 341.0 0.14 964.0 3.0 201
56.00 LVS1422W56 0.02 0.00 0.01 4.0 0.06 24.0 11.0 123
56.00 LVS1428W56 0.70 0.69 0.01 1.0 0.12 681.0 4.0 20
56.50 LVS1422W56.5 0.02 -0.06 0.01 10.0 0.08 609.0 5.0 105
56.50 LVS1428W56.5 0.43 0.41 0.01 10.0 0.14 926.0 30.0 10
57.00 LVS1422W57 0.05 -0.06 0.01 193.0 0.01 102.0 2.0 745
57.00 LVS1428W57 0.10 0.08 0.01 10.0 0.14 964.0 10.0 708
57.50 LVS1422W57.5 0.01 0.00 0.01 1.0 0.02 7.0 102.0 3,608
57.50 LVS1428W57.5 0.29 0.27 0.01 26.0 0.14 994.0 230.0 269
58.00 LVS1422W58 0.02 0.00 0.01 15.0 0.02 69.0 4.0 13,757
58.00 LVS1428W58 0.07 0.00 0.01 10.0 0.14 973.0 3.0 198
58.50 LVS1422W58.5 0.04 -0.05 0.04 5.0 0.09 638.0 5.0 454
58.50 LVS1428W58.5 0.29 0.26 0.01 130.0 0.14 1300.0 510.0 565
59.00 LVS1422W59 0.02 -0.08 0.01 83.0 0.09 706.0 155.0 978
59.00 LVS1428W59 0.11 0.00 0.02 487.0 0.14 1279.0 98.0 666
59.50 LVS1422W59.5 0.15 0.14 0.01 8.0 0.02 144.0 103.0 1,318
59.50 LVS1428W59.5 0.41 0.32 0.01 682.0 0.14 1468.0 56.0 523
60.00 LVS1422W60 0.01 -0.03 0.02 675.0 0.02 1.0 5.0 7,727
60.00 LVS1428W60 0.09 -0.14 0.04 20.0 0.12 999.0 47.0 1,561
60.50 LVS1422W60.5 0.34 0.30 0.04 392.0 0.09 771.0 25.0 331
60.50 LVS1428W60.5 0.33 0.00 0.04 537.0 0.14 669.0 398.0 793
61.00 LVS1422W61 0.08 0.00 0.07 52.0 0.06 338.0 4.0 404
61.00 LVS1428W61 0.44 0.00 0.04 736.0 0.21 1035.0 703.0 954
61.50 LVS1422W61.5 0.03 -0.09 0.01 10.0 0.04 102.0 33.0 1,184
61.50 LVS1428W61.5 0.54 0.00 0.08 655.0 0.23 1154.0 114.0 477
62.00 LVS1422W62 0.01 -0.20 0.01 54.0 0.02 4.0 63.0 1,943
62.00 LVS1428W62 0.28 -0.48 0.20 31.0 0.25 28.0 7.0 882
62.50 LVS1422W62.5 0.04 -0.37 0.01 77.0 0.03 123.0 349.0 4,753
62.50 LVS1428W62.5 0.31 -0.68 0.31 143.0 0.36 39.0 184.0 528
63.00 LVS1422W63 0.02 -0.73 0.01 9.0 0.03 171.0 262.0 521
63.00 LVS1428W63 0.49 -0.83 0.45 31.0 0.51 48.0 339.0 179
63.50 LVS1422W63.5 0.02 -0.94 0.01 50.0 0.07 45.0 158.0 322
63.50 LVS1428W63.5 0.66 -0.45 0.64 21.0 0.66 7.0 150.0 92
64.00 LVS1422W64 0.35 -1.30 0.16 41.0 0.29 160.0 683.0 213
64.00 LVS1428W64 0.92 -0.37 0.87 82.0 0.96 10.0 22.0 78
64.50 LVS1422W64.5 0.85 -1.28 0.50 815.0 1.01 1137.0 68.0 546
64.50 LVS1428W64.5 1.32 -0.74 1.05 33.0 1.28 50.0 73.0 11
65.00 LVS1422W65 1.10 -1.53 1.01 713.0 1.34 39.0 164.0 10,015
65.00 LVS1428W65 1.60 -0.50 1.38 504.0 1.65 350.0 27.0 16
65.50 LVS1422W65.5 2.02 -0.39 1.35 43.0 1.89 22.0 492.0 186
65.50 LVS1428W65.5 2.84 0.63 1.72 576.0 2.22 723.0 1.0 1
66.00 LVS1422W66 5.59 2.69 1.84 459.0 2.32 31.0 2.0 43
66.00 LVS1428W66 1.98 -0.66 2.02 743.0 2.63 976.0 54.0 19
66.50 LVS1422W66.5 3.55 0.15 2.34 555.0 2.82 31.0 18.0 25
66.50 LVS1428W66.5 4.10 1.05 2.17 557.0 3.15 457.0 10.0 11
67.00 LVS1422W67 4.45 0.45 2.84 538.0 3.35 176.0 10.0 8
67.00 LVS1428W67 2.29 -1.31 2.58 900.0 3.60 889.0 50.0 10
67.50 LVS1422W67.5 3.68 -0.65 3.50 591.0 3.85 110.0 99.0 2,840
67.50 LVS1428W67.5 4.33 0.00 2.87 597.0 4.05 256.0 50.0 70
68.00 LVS1422W68 7.30 2.45 3.80 244.0 4.45 124.0 10.0 10
68.00 LVS1428W68 4.50 0.00 3.25 626.0 4.60 540.0 0.0 0
68.50 LVS1422W68.5 5.35 0.00 4.30 255.0 4.85 62.0 0.0 0
68.50 LVS1428W68.5 4.95 0.00 3.70 587.0 5.05 253.0 0.0 0
69.00 LVS1422W69 6.34 0.00 4.85 213.0 5.40 20.0 4.0 3
69.00 LVS1428W69 7.70 2.25 4.20 597.0 5.55 287.0 10.0 10
69.50 LVS1422W69.5 6.35 0.00 5.25 95.0 5.95 20.0 0.0 0
69.50 LVS1428W69.5 5.95 0.00 4.65 490.0 6.05 160.0 0.0 0
70.00 LVS1422W70 7.76 0.66 5.80 633.0 6.35 26.0 10.0 148
70.00 LVS1428W70 8.65 2.20 5.15 505.0 6.55 207.0 3.0 18
70.50 LVS1422W70.5 7.35 0.00 6.25 95.0 6.95 20.0 0.0 0
71.00 LVS1422W71 7.85 0.00 6.75 111.0 7.45 63.0 0.0 0
72.00 LVS1422W72 8.80 0.00 7.75 136.0 8.35 81.0 0.0 0
72.50 LVS1422W72.5 9.40 0.05 8.25 136.0 8.85 81.0 4.0 58
72.50 LVS1428W72.5 9.60 1.05 7.65 403.0 9.05 43.0 11.0 11
75.00 LVS1422W75 12.19 1.44 8.95 190.0 12.05 190.0 1.0 3
75.00 LVS1428W75 10.10 0.00 8.95 140.0 12.05 140.0 0.0 0
77.50 LVS1422W77.5 15.69 2.89 11.60 1.0 15.10 140.0 3.0 103
80.00 LVS1422W80 17.60 2.30 14.35 1.0 17.90 40.0 6.0 6
80.00 LVS1428W80 15.15 0.00 14.00 1.0 16.65 73.0 0.0 0
85.00 LVS1422W85 20.80 0.00 19.30 1.0 21.75 1.0 0.0 0
90.00 LVS1422W90 25.45 0.00 24.30 1.0 27.90 1.0 0.0 0