$60.92 +0.68 (1.13%) Las Vegas Sands Corp - NYSE

Sep. 23, 2014 | 02:16 PM
Last Trade: 60.92
Trade Time: Sep 23 02:16 PM Eastern Daylight Time
Change: +0.68 (1.13%)
Prev Close: 60.24
Open: 59.84
Bid: 60.91
Ask: 60.92
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1426I45 14.75 0.00 14.65 719.0 16.20 323.0 0.0 0
46.00 LVS1426I46 13.70 0.00 13.65 578.0 15.30 316.0 0.0 0
47.00 LVS1426I47 12.70 0.00 12.65 736.0 14.20 374.0 0.0 0
48.00 LVS1426I48 11.80 0.00 12.15 345.0 13.25 279.0 0.0 0
49.00 LVS1426I49 10.80 0.00 11.15 676.0 12.20 291.0 0.0 0
50.00 LVS1426I50 9.80 0.00 10.15 542.0 11.20 195.0 0.0 0
51.00 LVS1426I51 13.50 4.70 9.15 1142.0 10.20 397.0 2.0 2
52.00 LVS1426I52 7.80 0.00 8.20 579.0 9.20 237.0 0.0 0
53.00 LVS1426I53 6.80 0.00 7.20 1144.0 8.20 329.0 0.0 0
54.00 LVS1426I54 5.80 0.00 6.20 469.0 7.20 287.0 0.0 0
55.00 LVS1426I55 5.15 0.00 5.25 1255.0 6.20 269.0 3.0 3
55.50 LVS1426I55.5 4.35 0.00 4.75 380.0 5.75 300.0 0.0 0
56.00 LVS1426I56 3.85 0.00 4.25 878.0 5.20 195.0 0.0 0
56.50 LVS1426I56.5 3.35 0.00 3.75 917.0 4.75 311.0 0.0 0
57.00 LVS1426I57 2.90 0.00 3.30 885.0 4.25 162.0 0.0 0
57.50 LVS1426I57.5 2.48 0.00 2.87 1008.0 3.80 336.0 0.0 0
58.00 LVS1426I58 2.90 0.45 2.88 1173.0 3.10 410.0 40.0 40
58.50 LVS1426I58.5 1.65 0.00 2.29 1600.0 2.64 653.0 0.0 0
59.00 LVS1426I59 1.96 0.43 1.88 1722.0 2.19 824.0 11.0 55
59.50 LVS1426I59.5 1.43 0.23 1.52 1458.0 1.69 105.0 8.0 18
60.00 LVS1426I60 1.16 0.23 1.10 2465.0 1.32 403.0 24.0 250
60.50 LVS1426I60.5 0.86 0.22 0.85 1444.0 0.96 240.0 60.0 126
61.00 LVS1426I61 0.70 0.23 0.65 107.0 0.69 58.0 435.0 526
61.50 LVS1426I61.5 0.43 0.11 0.43 262.0 0.47 138.0 375.0 523
62.00 LVS1426I62 0.24 0.05 0.27 5.0 0.30 144.0 65.0 571
62.50 LVS1426I62.5 0.19 0.06 0.17 5.0 0.19 48.0 224.0 562
63.00 LVS1426I63 0.10 0.02 0.08 694.0 0.12 75.0 51.0 421
63.50 LVS1426I63.5 0.08 0.01 0.05 451.0 0.09 535.0 58.0 540
64.00 LVS1426I64 0.06 0.02 0.03 139.0 0.07 536.0 22.0 466
64.50 LVS1426I64.5 0.05 0.00 0.02 151.0 0.11 767.0 1.0 719
65.00 LVS1426I65 0.03 0.00 0.02 2.0 0.06 577.0 31.0 868
65.50 LVS1426I65.5 0.12 0.11 0.01 52.0 0.12 707.0 69.0 152
66.00 LVS1426I66 0.02 0.00 0.01 1.0 0.11 762.0 3.0 447
66.50 LVS1426I66.5 0.06 -0.05 0.03 226.0 0.11 757.0 4.0 471
67.00 LVS1426I67 0.05 -0.04 0.02 134.0 0.05 647.0 17.0 447
67.50 LVS1426I67.5 0.04 -0.06 0.02 2.0 0.10 449.0 10.0 82
68.00 LVS1426I68 0.07 0.04 0.01 115.0 0.03 112.0 35.0 100
68.50 LVS1426I68.5 0.11 0.02 0.01 22.0 0.10 633.0 20.0 402
69.00 LVS1426I69 0.13 0.03 0.01 314.0 0.10 508.0 10.0 358
69.50 LVS1426I69.5 0.05 -0.04 0.01 213.0 0.10 187.0 11.0 55
70.00 LVS1426I70 0.03 -0.06 0.02 223.0 0.10 142.0 1.0 63
70.50 LVS1426I70.5 0.30 0.21 0.01 419.0 0.10 142.0 13.0 32
71.00 LVS1426I71 0.07 -0.02 0.01 93.0 0.10 142.0 1.0 83
71.50 LVS1426I71.5 0.19 0.10 0.01 201.0 0.10 142.0 15.0 50
72.00 LVS1426I72 1.14 1.05 0.01 58.0 0.10 187.0 59.0 59
72.50 LVS1426I72.5 0.17 0.08 0.01 20.0 0.10 542.0 15.0 109
73.00 LVS1426I73 0.07 -0.02 0.01 20.0 0.10 187.0 2.0 51
73.50 LVS1426I73.5 0.05 -0.04 0.01 24.0 0.10 144.0 2.0 39
74.00 LVS1426I74 0.13 0.04 0.01 24.0 0.10 144.0 14.0 32
74.50 LVS1426I74.5 0.04 -0.05 0.01 20.0 0.10 187.0 85.0 49
75.00 LVS1426I75 0.03 -0.06 0.03 1.0 0.10 142.0 1.0 91
76.00 LVS1426I76 0.10 0.01 0.01 225.0 0.10 142.0 1.0 5
77.00 LVS1426I77 0.04 -0.05 0.01 2.0 0.10 142.0 68.0 68
78.00 LVS1426I78 0.06 -0.03 0.01 66.0 0.10 142.0 12.0 12
79.00 LVS1426I79 0.05 -0.04 0.01 10.0 0.10 142.0 17.0 17
80.00 LVS1426I80 0.02 -0.07 0.01 10.0 0.09 350.0 1.0 1
85.00 LVS1426I85 0.09 0.00 0.00 0.0 0.10 140.0 0.0 0
90.00 LVS1426I90 0.09 0.00 0.00 0.0 0.10 140.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1426U45 0.09 0.00 0.00 0.0 0.11 184.0 0.0 0
46.00 LVS1426U46 0.09 0.00 0.00 0.0 0.11 420.0 0.0 0
47.00 LVS1426U47 0.02 0.00 0.00 0.0 0.11 380.0 20.0 20
48.00 LVS1426U48 0.10 0.00 0.00 0.0 0.11 380.0 0.0 0
49.00 LVS1426U49 0.02 0.00 0.00 0.0 0.11 381.0 0.0 0
50.00 LVS1426U50 0.03 0.00 0.01 48.0 0.11 213.0 0.0 0
51.00 LVS1426U51 0.11 0.00 0.01 340.0 0.11 405.0 0.0 0
52.00 LVS1426U52 0.11 0.00 0.01 32.0 0.11 399.0 0.0 0
53.00 LVS1426U53 0.03 0.00 0.01 425.0 0.04 115.0 11.0 17
54.00 LVS1426U54 0.05 0.04 0.01 16.0 0.05 315.0 57.0 57
55.00 LVS1426U55 0.07 0.00 0.01 371.0 0.11 606.0 5.0 15
55.50 LVS1426U55.5 0.06 0.00 0.01 382.0 0.11 696.0 5.0 5
56.00 LVS1426U56 0.08 0.00 0.02 357.0 0.11 683.0 5.0 67
56.50 LVS1426U56.5 0.14 0.10 0.03 348.0 0.12 790.0 28.0 28
57.00 LVS1426U57 0.06 -0.03 0.05 70.0 0.09 195.0 3.0 84
57.50 LVS1426U57.5 0.16 0.00 0.06 34.0 0.12 859.0 21.0 93
58.00 LVS1426U58 0.12 -0.06 0.08 161.0 0.13 814.0 232.0 88
58.50 LVS1426U58.5 0.15 -0.16 0.11 288.0 0.19 1127.0 3.0 189
59.00 LVS1426U59 0.17 -0.29 0.17 162.0 0.23 1360.0 72.0 386
59.50 LVS1426U59.5 0.31 -0.20 0.24 515.0 0.32 1550.0 20.0 146
60.00 LVS1426U60 0.43 -0.27 0.35 298.0 0.43 1395.0 337.0 534
60.50 LVS1426U60.5 0.53 -0.38 0.51 581.0 0.57 259.0 147.0 196
61.00 LVS1426U61 0.81 -0.39 0.73 138.0 0.82 965.0 138.0 315
61.50 LVS1426U61.5 1.16 -0.44 1.01 60.0 1.06 162.0 28.0 486
62.00 LVS1426U62 1.47 -0.62 1.34 104.0 1.40 87.0 62.0 550
62.50 LVS1426U62.5 2.71 0.00 1.73 124.0 2.01 463.0 16.0 345
63.00 LVS1426U63 2.29 -0.88 2.02 1621.0 2.40 649.0 47.0 572
63.50 LVS1426U63.5 2.77 -0.38 2.43 1551.0 2.91 586.0 1.0 266
64.00 LVS1426U64 3.15 -0.70 2.92 1402.0 3.40 525.0 3.0 258
64.50 LVS1426U64.5 4.55 0.00 3.40 1474.0 4.05 793.0 5.0 140
65.00 LVS1426U65 4.67 0.00 3.90 1571.0 4.50 762.0 20.0 355
65.50 LVS1426U65.5 1.95 -3.00 4.35 1543.0 4.90 627.0 15.0 243
66.00 LVS1426U66 4.39 -1.06 4.85 1542.0 5.40 604.0 20.0 248
66.50 LVS1426U66.5 2.03 -3.92 5.35 229.0 5.90 119.0 13.0 75
67.00 LVS1426U67 4.80 -1.65 5.85 354.0 6.40 130.0 10.0 91
67.50 LVS1426U67.5 4.90 -2.05 6.35 351.0 6.90 138.0 10.0 67
68.00 LVS1426U68 7.15 -0.30 6.85 748.0 7.55 521.0 4.0 145
68.50 LVS1426U68.5 4.55 -3.40 7.35 825.0 7.90 425.0 41.0 144
69.00 LVS1426U69 5.53 -2.87 7.85 817.0 8.40 396.0 10.0 124
69.50 LVS1426U69.5 7.41 -1.49 8.30 839.0 8.90 361.0 10.0 106
70.00 LVS1426U70 6.40 -3.00 8.85 311.0 9.40 102.0 6.0 81
70.50 LVS1426U70.5 7.92 -1.98 9.35 179.0 10.00 68.0 100.0 36
71.00 LVS1426U71 4.20 -4.85 9.85 179.0 10.40 68.0 4.0 3
71.50 LVS1426U71.5 8.90 -0.35 10.30 589.0 11.00 218.0 100.0 100
72.00 LVS1426U72 9.92 0.17 10.75 296.0 11.50 86.0 10.0 5
72.50 LVS1426U72.5 9.30 -0.90 11.30 288.0 12.00 86.0 36.0 37
73.00 LVS1426U73 10.70 0.00 11.85 278.0 12.40 108.0 0.0 0
73.50 LVS1426U73.5 11.45 0.00 12.25 296.0 13.05 87.0 0.0 0
74.00 LVS1426U74 11.70 0.00 12.85 291.0 13.40 110.0 0.0 0
74.50 LVS1426U74.5 6.93 -5.27 13.35 278.0 13.90 108.0 3.0 3
75.00 LVS1426U75 7.75 -4.95 13.65 307.0 14.55 87.0 10.0 10
76.00 LVS1426U76 12.50 -1.20 14.70 303.0 15.50 86.0 2.0 0
77.00 LVS1426U77 14.75 0.00 15.70 303.0 16.50 86.0 0.0 0
78.00 LVS1426U78 13.70 -2.00 16.70 303.0 17.60 88.0 3.0 3
79.00 LVS1426U79 16.70 0.00 17.70 303.0 18.55 87.0 0.0 0
80.00 LVS1426U80 17.70 0.00 18.75 296.0 19.50 86.0 0.0 0
85.00 LVS1426U85 22.80 0.00 22.55 20.0 25.05 140.0 0.0 0
90.00 LVS1426U90 27.50 0.00 27.75 11.0 31.15 11.0 0.0 0