Las Vegas Sands Corp $77.95

down -2.11


23/4/2014 06:40 PM  |  NYSE : LVS  
Industries : Leisure / Resorts & Casinos
Last Trade: 77.95
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -2.11 (-2.64 %)
Prev Close: 80.06
Open: 80.25
Bid: 77.50
Ask: 77.92
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 26%
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 LVS1425D52.5 25.30 0.00 23.70 1.0 27.70 32.0 0.0 0
55.00 LVS1425D55 22.80 0.00 20.95 3.0 25.05 3.0 0.0 0
57.50 LVS1425D57.5 20.30 0.00 18.35 22.0 22.60 33.0 0.0 0
60.00 LVS1425D60 18.40 0.00 16.00 74.0 20.20 22.0 0.0 0
62.50 LVS1425D62.5 15.30 0.00 14.00 202.0 17.70 216.0 0.0 0
65.00 LVS1425D65 12.85 0.00 12.30 75.0 13.70 46.0 0.0 0
66.50 LVS1425D66.5 11.30 0.00 10.95 69.0 12.20 46.0 0.0 0
67.00 LVS1425D67 10.80 0.00 10.35 79.0 11.70 46.0 0.0 0
67.50 LVS1425D67.5 10.40 0.00 9.55 82.0 11.25 46.0 0.0 0
68.00 LVS1425D68 9.90 0.00 9.05 96.0 10.75 46.0 0.0 0
68.50 LVS1425D68.5 9.40 0.00 8.50 212.0 11.60 164.0 0.0 0
69.00 LVS1425D69 8.95 0.00 8.40 126.0 10.05 58.0 0.0 0
69.50 LVS1425D69.5 8.50 0.00 7.90 142.0 9.55 73.0 0.0 0
70.00 LVS1425D70 9.20 0.00 7.55 123.0 8.70 70.0 2.0 22
70.50 LVS1425D70.5 7.60 0.00 7.05 226.0 8.20 92.0 0.0 0
71.00 LVS1425D71 5.65 -2.05 6.65 228.0 8.55 249.0 22.0 22
71.50 LVS1425D71.5 6.70 0.00 6.20 199.0 7.20 156.0 0.0 0
72.00 LVS1425D72 4.90 -1.85 5.75 237.0 6.75 169.0 1.0 1
72.50 LVS1425D72.5 7.70 0.00 5.30 350.0 6.15 405.0 10.0 10
73.00 LVS1425D73 6.95 0.00 4.75 426.0 5.50 181.0 0.0 0
73.50 LVS1425D73.5 3.65 -2.90 4.60 247.0 5.05 191.0 7.0 216
74.00 LVS1425D74 5.00 -1.25 4.30 23.0 4.65 281.0 2.0 141
74.50 LVS1425D74.5 4.25 0.00 3.85 34.0 4.05 68.0 5.0 201
75.00 LVS1425D75 3.40 -1.94 3.50 11.0 3.65 68.0 234.0 387
76.00 LVS1425D76 2.85 -1.65 2.75 11.0 2.90 58.0 24.0 312
77.00 LVS1425D77 2.20 -1.60 2.09 10.0 2.26 56.0 279.0 339
78.00 LVS1425D78 1.65 -1.29 1.57 2.0 1.66 47.0 520.0 500
79.00 LVS1425D79 1.12 -1.19 1.11 32.0 1.18 21.0 343.0 890
80.00 LVS1425D80 0.79 -0.96 0.73 2.0 0.80 11.0 620.0 1,773
81.00 LVS1425D81 0.53 -0.79 0.47 2.0 0.52 11.0 2672.0 674
82.00 LVS1425D82 0.34 -0.60 0.29 11.0 0.33 10.0 346.0 542
83.00 LVS1425D83 0.40 -0.18 0.16 53.0 0.20 42.0 285.0 730
84.00 LVS1425D84 0.28 -0.10 0.09 48.0 0.12 42.0 44.0 273
85.00 LVS1425D85 0.08 -0.18 0.05 30.0 0.07 34.0 67.0 304
86.00 LVS1425D86 0.04 -0.15 0.03 13.0 0.05 33.0 19.0 36
87.00 LVS1425D87 0.08 0.00 0.01 55.0 0.05 83.0 2.0 27
88.00 LVS1425D88 0.01 0.00 0.01 54.0 0.06 76.0 0.0 0
89.00 LVS1425D89 0.07 0.00 0.01 42.0 0.09 85.0 10.0 10
90.00 LVS1425D90 0.14 0.00 0.01 10.0 0.14 70.0 0.0 0
91.00 LVS1425D91 0.14 0.00 0.00 0.0 0.13 256.0 0.0 0
95.00 LVS1425D95 0.13 0.00 0.00 0.0 0.12 256.0 0.0 0
100.00 LVS1425D100 0.13 0.00 0.00 0.0 0.12 255.0 0.0 0
105.00 LVS1425D105 0.13 0.00 0.00 0.0 0.12 255.0 0.0 0
110.00 LVS1425D110 0.13 0.00 0.00 0.0 0.12 256.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 LVS1425P52.5 0.13 0.00 0.00 0.0 0.12 255.0 0.0 0
55.00 LVS1425P55 0.13 0.00 0.00 0.0 0.12 255.0 0.0 0
57.50 LVS1425P57.5 0.13 0.00 0.00 0.0 0.12 255.0 0.0 0
60.00 LVS1425P60 0.03 -0.07 0.00 0.0 0.12 255.0 2.0 18
62.50 LVS1425P62.5 0.14 0.00 0.00 0.0 0.13 255.0 0.0 0
65.00 LVS1425P65 0.14 0.00 0.00 0.0 0.12 69.0 0.0 9
66.50 LVS1425P66.5 0.07 0.00 0.06 162.0 0.07 133.0 30.0 50
67.00 LVS1425P67 0.01 0.00 0.01 10.0 0.02 1.0 0.0 0
67.50 LVS1425P67.5 0.02 0.01 0.01 10.0 0.11 205.0 1.0 19
68.00 LVS1425P68 0.02 0.01 0.01 5.0 0.12 210.0 6.0 31
68.50 LVS1425P68.5 0.02 0.01 0.01 426.0 0.13 193.0 1.0 60
69.00 LVS1425P69 0.02 0.00 0.01 126.0 0.14 255.0 2.0 137
69.50 LVS1425P69.5 0.31 0.30 0.03 75.0 0.14 244.0 6.0 8
70.00 LVS1425P70 0.13 0.08 0.05 37.0 0.13 214.0 43.0 97
70.50 LVS1425P70.5 0.07 0.00 0.07 42.0 0.20 262.0 4.0 17
71.00 LVS1425P71 0.15 0.10 0.10 22.0 0.15 25.0 5.0 0
71.50 LVS1425P71.5 0.15 0.09 0.13 11.0 0.21 246.0 14.0 45
72.00 LVS1425P72 0.19 0.10 0.17 11.0 0.26 281.0 69.0 115
72.50 LVS1425P72.5 0.30 0.18 0.21 31.0 0.31 246.0 82.0 269
73.00 LVS1425P73 0.37 0.23 0.23 152.0 0.37 231.0 64.0 56
73.50 LVS1425P73.5 0.46 0.25 0.33 32.0 0.40 125.0 43.0 194
74.00 LVS1425P74 0.44 0.23 0.40 43.0 0.47 52.0 108.0 114
74.50 LVS1425P74.5 0.51 0.23 0.51 2.0 0.55 21.0 781.0 533
75.00 LVS1425P75 0.68 0.37 0.60 11.0 0.85 10.0 1624.0 688
76.00 LVS1425P76 0.95 0.48 0.87 11.0 0.95 60.0 2729.0 660
77.00 LVS1425P77 1.20 0.56 1.20 32.0 1.28 11.0 786.0 1,727
78.00 LVS1425P78 1.73 0.84 1.63 11.0 1.71 42.0 1882.0 647
79.00 LVS1425P79 2.23 0.97 2.15 11.0 2.25 36.0 424.0 493
80.00 LVS1425P80 2.92 1.22 2.76 44.0 2.85 11.0 331.0 337
81.00 LVS1425P81 3.82 1.64 3.45 133.0 3.60 25.0 254.0 129
82.00 LVS1425P82 2.70 0.00 4.25 78.0 4.50 78.0 50.0 50
83.00 LVS1425P83 4.73 1.23 5.00 325.0 5.70 372.0 13.0 10
84.00 LVS1425P84 4.15 0.00 5.90 126.0 6.60 79.0 0.0 0
85.00 LVS1425P85 4.95 0.00 5.70 389.0 7.55 67.0 0.0 0
86.00 LVS1425P86 5.85 0.00 6.40 1.0 8.85 1.0 0.0 0
87.00 LVS1425P87 6.75 0.00 7.05 374.0 10.50 103.0 0.0 0
88.00 LVS1425P88 7.00 0.00 8.25 1.0 11.15 1.0 0.0 0
89.00 LVS1425P89 8.35 0.00 9.25 1.0 12.45 1.0 0.0 0
90.00 LVS1425P90 9.45 0.00 9.95 21.0 13.80 21.0 0.0 0
91.00 LVS1425P91 9.70 0.00 10.95 31.0 14.90 21.0 0.0 0
95.00 LVS1425P95 13.45 0.00 14.90 31.0 19.00 31.0 0.0 0
100.00 LVS1425P100 18.40 0.00 19.95 3.0 24.05 3.0 0.0 0
105.00 LVS1425P105 23.35 0.00 25.15 1.0 28.95 1.0 0.0 0
110.00 LVS1425P110 28.40 0.00 29.95 3.0 33.95 3.0 0.0 0
Trading Center