Las Vegas Sands Corp $76.39

up +3.21


16/4/2014 04:15 PM  |  NYSE : LVS  
Industries : Leisure / Resorts & Casinos
Last Trade: 76.39
Trade Time: Apr 16 04:15 PM Eastern Daylight Time
Change: 3.21 (4.39 %)
Prev Close: 73.18
Open: 74.14
Bid: 76.00
Ask: 76.34
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 17%
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LVS1419D50 21.45 0.00 23.95 422.0 27.50 28.0 0.0 0
55.00 LVS1419D55 16.30 0.00 18.95 371.0 22.60 28.0 0.0 0
60.00 LVS1419D60 16.30 5.15 15.35 78.0 16.45 62.0 5.0 94
62.50 LVS1419D62.5 19.05 0.00 19.05 10.0 23.25 1.0 0.0 0
65.00 LVS1419D65 12.00 4.15 10.50 750.0 11.50 33.0 1.0 9
67.50 LVS1419D67.5 3.90 0.00 8.05 759.0 8.95 73.0 15.0 26
69.00 LVS1419D69 2.86 0.00 5.00 500.0 7.50 51.0 0.0 0
69.50 LVS1419D69.5 3.05 0.00 4.50 548.0 7.00 51.0 0.0 0
70.00 LVS1419D70 5.72 3.10 5.55 808.0 6.50 359.0 126.0 248
70.50 LVS1419D70.5 1.61 0.00 5.05 698.0 5.95 286.0 254.0 254
71.00 LVS1419D71 4.73 2.37 4.60 701.0 5.45 267.0 479.0 545
71.50 LVS1419D71.5 4.45 2.71 4.05 696.0 4.90 182.0 26.0 153
72.00 LVS1419D72 4.00 2.19 3.90 540.0 4.45 269.0 110.0 252
72.50 LVS1419D72.5 3.85 2.38 3.80 21.0 3.95 26.0 174.0 671
73.00 LVS1419D73 3.00 1.87 3.10 315.0 3.40 199.0 645.0 858
73.50 LVS1419D73.5 2.39 1.44 2.64 171.0 2.87 176.0 297.0 1,217
74.00 LVS1419D74 2.40 1.76 2.17 362.0 2.36 60.0 670.0 532
74.50 LVS1419D74.5 2.01 1.48 1.97 105.0 2.04 62.0 534.0 340
75.00 LVS1419D75 1.59 1.23 1.58 1.0 1.59 1.0 1505.0 2,012
76.00 LVS1419D76 0.90 0.74 0.88 3.0 0.91 75.0 1105.0 823
77.50 LVS1419D77.5 0.29 0.23 0.28 7.0 0.29 16.0 1401.0 4,812
79.00 LVS1419D79 0.07 0.05 0.05 295.0 0.09 295.0 5.0 490
80.00 LVS1419D80 0.03 0.02 0.01 23.0 0.03 378.0 552.0 6,438
81.00 LVS1419D81 0.01 0.00 0.01 1.0 0.01 262.0 30.0 1,123
82.50 LVS1419D82.5 0.01 -0.01 0.01 4.0 0.01 23.0 3.0 3,945
84.00 LVS1419D84 0.17 0.14 0.01 21.0 0.06 293.0 2.0 2
85.00 LVS1419D85 0.01 0.00 0.01 1.0 0.01 274.0 4.0 7,831
86.00 LVS1419D86 0.07 0.00 0.01 5.0 0.04 267.0 0.0 0
87.50 LVS1419D87.5 0.01 0.00 0.01 23.0 0.01 1016.0 1.0 4,107
89.00 LVS1419D89 0.07 0.00 0.00 0.0 0.07 294.0 0.0 0
90.00 LVS1419D90 0.01 -0.05 0.01 25.0 0.01 1100.0 14.0 4,679
91.00 LVS1419D91 0.06 0.00 0.00 0.0 0.07 123.0 0.0 0
92.50 LVS1419D92.5 0.02 -0.02 0.01 250.0 0.02 34.0 1.0 2,224
94.00 LVS1419D94 0.06 0.00 0.00 0.0 0.08 126.0 0.0 0
95.00 LVS1419D95 0.02 0.01 0.02 1.0 0.08 315.0 3.0 506
97.50 LVS1419D97.5 0.06 0.00 0.06 20.0 3.65 1.0 0.0 0
100.00 LVS1419D100 0.03 -0.03 0.01 253.0 0.08 440.0 3.0 419

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LVS1419P50 0.01 -0.01 0.01 42.0 0.02 262.0 3.0 12
55.00 LVS1419P55 0.02 0.00 0.01 247.0 0.04 96.0 0.0 0
60.00 LVS1419P60 0.02 -0.01 0.01 274.0 0.02 274.0 1.0 203
62.50 LVS1419P62.5 0.01 0.00 0.01 6.0 0.25 11.0 0.0 0
65.00 LVS1419P65 0.02 -0.02 0.01 6.0 0.01 4.0 41.0 2,891
67.50 LVS1419P67.5 0.01 -0.09 0.01 17.0 0.02 262.0 30.0 1,690
69.00 LVS1419P69 0.03 -0.35 0.02 40.0 0.04 42.0 153.0 118
69.50 LVS1419P69.5 0.36 0.00 0.02 46.0 0.04 21.0 21.0 44
70.00 LVS1419P70 0.05 -0.30 0.02 5.0 0.05 262.0 40.0 1,160
70.50 LVS1419P70.5 0.04 -0.22 0.03 292.0 0.04 17.0 9.0 286
71.00 LVS1419P71 0.04 -0.31 0.03 311.0 0.05 291.0 727.0 253
71.50 LVS1419P71.5 0.13 -0.33 0.04 155.0 0.05 287.0 130.0 213
72.00 LVS1419P72 0.08 -0.66 0.05 85.0 0.06 293.0 131.0 201
72.50 LVS1419P72.5 0.06 -0.72 0.05 299.0 0.06 29.0 258.0 1,792
73.00 LVS1419P73 0.08 -0.92 0.07 131.0 0.08 14.0 480.0 2,527
73.50 LVS1419P73.5 0.08 -1.22 0.08 281.0 0.09 23.0 166.0 267
74.00 LVS1419P74 0.12 -1.91 0.12 14.0 0.13 157.0 9098.0 264
74.50 LVS1419P74.5 0.18 -1.64 0.18 4.0 0.19 5.0 448.0 332
75.00 LVS1419P75 0.26 -2.02 0.25 10.0 0.26 16.0 3208.0 3,538
76.00 LVS1419P76 0.58 -2.82 0.54 68.0 0.58 42.0 559.0 453
77.50 LVS1419P77.5 1.55 -2.88 1.55 4.0 1.59 10.0 256.0 3,621
79.00 LVS1419P79 3.45 -2.25 2.67 133.0 3.30 462.0 3.0 125
80.00 LVS1419P80 3.75 -3.39 3.75 91.0 4.05 249.0 117.0 3,194
81.00 LVS1419P81 4.10 -3.35 4.75 67.0 5.10 88.0 2.0 2
82.50 LVS1419P82.5 6.46 -3.54 6.25 99.0 6.55 172.0 67.0 3,023
84.00 LVS1419P84 9.30 -1.35 7.55 28.0 8.50 38.0 7.0 0
85.00 LVS1419P85 9.01 -2.80 8.60 201.0 9.20 84.0 10.0 1,022
86.00 LVS1419P86 11.30 0.00 8.20 47.0 10.65 36.0 0.0 0
87.50 LVS1419P87.5 15.21 0.00 11.05 137.0 12.00 63.0 12.0 468
89.00 LVS1419P89 14.10 0.00 11.60 37.0 15.10 61.0 0.0 0
90.00 LVS1419P90 15.29 -1.16 13.60 198.0 15.10 114.0 20.0 206
91.00 LVS1419P91 16.15 0.00 13.60 32.0 17.00 38.0 0.0 0
92.50 LVS1419P92.5 16.87 -2.43 15.15 95.0 17.00 25.0 10.0 59
94.00 LVS1419P94 19.40 0.00 16.60 32.0 20.00 38.0 0.0 0
95.00 LVS1419P95 9.70 -10.65 17.95 63.0 21.10 32.0 34.0 7
97.50 LVS1419P97.5 12.20 0.00 12.20 1.0 14.60 5.0 0.0 0
100.00 LVS1419P100 15.10 -10.30 22.60 72.0 26.10 32.0 1.0 1
Trading Center