Las Vegas Sands Corp $67.62

down -0.23


27/8/2014 01:15 PM  |  NYSE : LVS  
Industries : Leisure / Resorts & Casinos
Last Trade: 67.62
Trade Time: Aug 27 01:15 PM Eastern Daylight Time
Change: -0.23 (-0.34 %)
Prev Close: 67.85
Open: 67.94
Bid: 67.61
Ask: 67.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LVS Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 LVS1429H49 17.65 0.00 18.20 54.0 19.50 31.0 0.0 0
50.00 LVS1429H50 16.40 0.00 17.20 54.0 18.50 31.0 0.0 0
52.50 LVS1429H52.5 14.20 0.00 14.70 54.0 16.00 31.0 0.0 0
55.00 LVS1429H55 12.68 0.63 12.10 94.0 13.30 85.0 4.0 1
56.00 LVS1429H56 10.60 0.00 11.25 38.0 12.50 38.0 0.0 0
57.00 LVS1429H57 9.60 0.00 10.25 38.0 11.50 38.0 0.0 0
58.00 LVS1429H58 15.45 6.40 9.25 112.0 10.10 112.0 10.0 10
59.00 LVS1429H59 13.60 5.10 8.25 56.0 9.10 56.0 2.0 2
60.00 LVS1429H60 7.50 0.00 7.25 56.0 8.10 56.0 0.0 0
61.00 LVS1429H61 11.15 4.65 6.25 56.0 7.10 56.0 4.0 4
61.50 LVS1429H61.5 6.00 0.00 5.75 138.0 6.55 150.0 0.0 0
62.00 LVS1429H62 5.50 0.00 5.25 268.0 6.05 82.0 0.0 0
62.50 LVS1429H62.5 5.05 0.00 4.75 157.0 5.60 234.0 0.0 0
63.00 LVS1429H63 4.35 -0.20 4.25 653.0 5.05 376.0 6.0 6
63.50 LVS1429H63.5 4.05 0.00 3.75 308.0 4.55 361.0 0.0 0
64.00 LVS1429H64 3.55 0.00 3.25 613.0 4.05 336.0 0.0 0
64.50 LVS1429H64.5 3.05 0.00 2.78 225.0 3.55 364.0 0.0 0
65.00 LVS1429H65 2.61 -0.05 2.29 639.0 3.00 471.0 3.0 61
65.50 LVS1429H65.5 2.64 0.00 1.81 326.0 2.38 456.0 20.0 2
66.00 LVS1429H66 1.56 -0.30 1.40 971.0 1.73 15.0 1.0 22
66.50 LVS1429H66.5 1.16 -0.38 1.01 211.0 1.28 66.0 26.0 19
67.00 LVS1429H67 0.78 -0.37 0.80 777.0 0.90 405.0 36.0 171
67.50 LVS1429H67.5 0.49 -0.32 0.49 192.0 0.56 245.0 28.0 52
68.00 LVS1429H68 0.29 -0.24 0.29 95.0 0.32 13.0 671.0 815
68.50 LVS1429H68.5 0.14 -0.23 0.16 1.0 0.18 78.0 218.0 373
69.00 LVS1429H69 0.09 -0.09 0.05 407.0 0.10 284.0 56.0 1,008
69.50 LVS1429H69.5 0.05 -0.05 0.03 39.0 0.06 308.0 31.0 565
70.00 LVS1429H70 0.02 -0.06 0.02 16.0 0.03 9.0 261.0 2,011
70.50 LVS1429H70.5 0.03 -0.01 0.02 4.0 0.03 13.0 17.0 487
71.00 LVS1429H71 0.02 0.00 0.01 9.0 0.05 187.0 11.0 240
71.50 LVS1429H71.5 0.20 0.19 0.01 27.0 0.07 339.0 25.0 297
72.00 LVS1429H72 0.05 0.02 0.01 3.0 0.07 382.0 9.0 145
72.50 LVS1429H72.5 0.03 -0.02 0.01 95.0 0.07 384.0 40.0 103
73.00 LVS1429H73 0.04 -0.05 0.02 1.0 0.08 382.0 85.0 166
73.50 LVS1429H73.5 0.15 0.09 0.01 220.0 0.07 146.0 2.0 53
74.00 LVS1429H74 0.05 0.00 0.01 33.0 0.08 164.0 10.0 54
74.50 LVS1429H74.5 0.04 -0.02 0.01 73.0 0.08 348.0 100.0 145
75.00 LVS1429H75 0.07 0.01 0.01 9.0 0.08 350.0 1.0 151
76.00 LVS1429H76 0.13 0.07 0.01 119.0 0.08 419.0 2.0 167
77.00 LVS1429H77 0.06 0.01 0.04 1.0 0.08 432.0 20.0 262
78.00 LVS1429H78 0.01 -0.05 0.01 3.0 0.08 234.0 3.0 77
79.00 LVS1429H79 0.28 0.23 0.01 2.0 0.07 204.0 17.0 86
80.00 LVS1429H80 0.30 0.25 0.01 81.0 0.05 117.0 1.0 49
81.00 LVS1429H81 0.05 0.00 0.01 86.0 0.05 130.0 0.0 0
82.00 LVS1429H82 0.01 0.00 0.01 28.0 0.05 195.0 28.0 56
83.00 LVS1429H83 0.10 0.00 0.01 10.0 0.05 120.0 0.0 0
84.00 LVS1429H84 0.10 0.00 0.02 55.0 0.05 125.0 0.0 0
85.00 LVS1429H85 0.10 0.00 0.01 35.0 0.05 125.0 0.0 0
86.00 LVS1429H86 0.10 0.00 0.01 10.0 0.05 125.0 0.0 0
87.00 LVS1429H87 0.10 0.00 0.01 99.0 0.05 125.0 0.0 0
88.00 LVS1429H88 0.10 0.00 0.01 29.0 0.05 125.0 0.0 0
89.00 LVS1429H89 0.12 0.02 0.01 46.0 0.05 129.0 1.0 1
90.00 LVS1429H90 0.09 -0.01 0.01 63.0 0.08 233.0 1.0 2
91.00 LVS1429H91 0.07 -0.03 0.01 18.0 0.05 125.0 1.0 1
92.00 LVS1429H92 0.05 -0.05 0.01 31.0 0.05 123.0 1.0 1
93.00 LVS1429H93 0.10 0.00 0.01 43.0 0.05 109.0 0.0 0
95.00 LVS1429H95 0.10 0.00 0.00 0.0 0.05 88.0 0.0 0
100.00 LVS1429H100 0.10 0.00 0.00 0.0 0.05 88.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 LVS1429T49 0.10 0.00 0.00 0.0 0.05 116.0 0.0 0
50.00 LVS1429T50 0.10 0.00 0.00 0.0 0.05 116.0 0.0 0
52.50 LVS1429T52.5 0.10 0.00 0.00 0.0 0.05 116.0 0.0 0
55.00 LVS1429T55 0.10 0.00 0.01 40.0 0.08 41.0 0.0 0
56.00 LVS1429T56 0.10 0.00 0.01 28.0 0.08 41.0 0.0 0
57.00 LVS1429T57 0.11 0.00 0.01 23.0 0.08 41.0 0.0 0
58.00 LVS1429T58 0.10 0.00 0.01 23.0 0.05 106.0 0.0 0
59.00 LVS1429T59 0.10 0.00 0.02 16.0 0.05 101.0 0.0 0
60.00 LVS1429T60 0.02 -0.01 0.01 68.0 0.05 112.0 7.0 20
61.00 LVS1429T61 0.02 0.01 0.01 4.0 0.01 38.0 11.0 21
61.50 LVS1429T61.5 0.10 0.00 0.00 0.0 0.05 111.0 0.0 0
62.00 LVS1429T62 0.02 -0.01 0.02 4.0 0.02 78.0 4.0 33
62.50 LVS1429T62.5 0.10 0.00 0.01 45.0 0.05 132.0 0.0 0
63.00 LVS1429T63 0.21 0.17 0.01 143.0 0.02 76.0 21.0 79
63.50 LVS1429T63.5 0.11 0.00 0.01 161.0 0.06 136.0 0.0 0
64.00 LVS1429T64 0.02 0.00 0.01 15.0 0.03 142.0 8.0 56
64.50 LVS1429T64.5 0.06 0.00 0.01 253.0 0.06 397.0 0.0 0
65.00 LVS1429T65 0.04 0.00 0.02 52.0 0.05 335.0 12.0 166
65.50 LVS1429T65.5 0.01 0.00 0.01 505.0 0.08 509.0 15.0 15
66.00 LVS1429T66 0.11 0.02 0.06 314.0 0.10 356.0 29.0 193
66.50 LVS1429T66.5 0.16 0.02 0.12 480.0 0.23 939.0 18.0 410
67.00 LVS1429T67 0.25 0.01 0.23 5.0 0.25 22.0 142.0 571
67.50 LVS1429T67.5 0.47 0.11 0.40 196.0 0.44 29.0 184.0 379
68.00 LVS1429T68 0.79 0.20 0.66 155.0 0.79 756.0 138.0 765
68.50 LVS1429T68.5 1.05 0.19 1.01 55.0 1.10 360.0 29.0 392
69.00 LVS1429T69 1.70 0.37 1.40 864.0 1.80 563.0 50.0 576
69.50 LVS1429T69.5 0.82 -0.69 1.61 1091.0 2.28 538.0 112.0 276
70.00 LVS1429T70 2.03 -0.10 2.01 843.0 2.76 461.0 20.0 340
70.50 LVS1429T70.5 2.65 0.00 2.49 762.0 3.30 325.0 21.0 38
71.00 LVS1429T71 2.37 -0.48 2.98 790.0 3.75 302.0 1.0 22
71.50 LVS1429T71.5 3.39 0.09 3.45 852.0 4.25 345.0 8.0 28
72.00 LVS1429T72 4.15 0.30 4.25 112.0 4.80 114.0 3.0 88
72.50 LVS1429T72.5 1.28 -3.02 4.45 452.0 5.30 189.0 200.0 219
73.00 LVS1429T73 5.89 1.09 4.95 112.0 5.80 112.0 5.0 24
73.50 LVS1429T73.5 2.03 -3.22 5.45 112.0 6.30 112.0 10.0 10
74.00 LVS1429T74 4.90 -0.90 5.95 112.0 6.80 112.0 1.0 28
74.50 LVS1429T74.5 1.56 -4.74 6.45 112.0 7.30 112.0 3.0 18
75.00 LVS1429T75 6.25 -0.55 6.95 112.0 7.80 112.0 2.0 36
76.00 LVS1429T76 6.98 -0.82 8.00 112.0 8.80 112.0 9.0 34
77.00 LVS1429T77 3.35 -5.45 8.95 54.0 9.80 47.0 1.0 1
78.00 LVS1429T78 4.70 -5.10 9.95 54.0 10.80 44.0 13.0 5
79.00 LVS1429T79 9.10 0.00 10.55 39.0 11.95 37.0 0.0 0
80.00 LVS1429T80 10.10 0.00 11.55 39.0 12.90 10.0 0.0 0
81.00 LVS1429T81 11.10 0.00 12.55 39.0 13.90 31.0 0.0 0
82.00 LVS1429T82 12.40 0.00 13.55 39.0 14.90 10.0 0.0 0
83.00 LVS1429T83 13.10 0.00 14.55 68.0 16.05 14.0 0.0 0
84.00 LVS1429T84 14.40 0.00 15.55 39.0 16.70 18.0 0.0 0
85.00 LVS1429T85 15.10 0.00 16.55 39.0 17.70 18.0 0.0 0
86.00 LVS1429T86 16.15 0.00 17.55 39.0 18.70 18.0 0.0 0
87.00 LVS1429T87 17.10 0.00 18.55 39.0 19.65 32.0 0.0 0
88.00 LVS1429T88 18.10 0.00 19.55 39.0 20.65 18.0 0.0 0
89.00 LVS1429T89 19.10 0.00 20.45 39.0 21.75 18.0 0.0 0
90.00 LVS1429T90 20.30 0.00 21.80 39.0 22.70 29.0 0.0 0
91.00 LVS1429T91 21.10 0.00 22.45 39.0 23.75 18.0 0.0 0
92.00 LVS1429T92 22.10 0.00 23.45 71.0 25.00 71.0 0.0 0
93.00 LVS1429T93 22.95 0.00 23.70 71.0 26.95 71.0 0.0 0
95.00 LVS1429T95 25.15 0.00 25.30 10.0 28.75 56.0 0.0 0
100.00 LVS1429T100 29.95 0.00 30.30 10.0 33.50 56.0 0.0 0
Trading Center