$63.17 -1.37 (-2.12%) Las Vegas Sands Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 63.17
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.37 (-2.12%)
Prev Close: 64.54
Open: 64.56
Bid: 63.00
Ask: 63.90
Options:

Call Options: LVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1424J45 18.00 0.00 18.00 36.0 18.65 33.0 0.0 0
46.00 LVS1424J46 17.00 0.00 16.90 34.0 17.75 128.0 0.0 0
47.00 LVS1424J47 16.00 0.00 15.90 66.0 16.75 140.0 0.0 0
48.00 LVS1424J48 15.15 0.00 14.80 112.0 15.65 86.0 0.0 0
49.00 LVS1424J49 14.15 0.00 13.35 140.0 14.65 86.0 0.0 0
50.00 LVS1424J50 13.45 0.00 12.80 79.0 13.70 822.0 0.0 0
50.00 LVS1431J50 13.40 0.00 12.95 312.0 13.80 540.0 0.0 0
52.50 LVS1424J52.5 10.95 0.00 10.25 111.0 11.20 810.0 0.0 0
52.50 LVS1431J52.5 11.75 0.00 10.50 277.0 11.25 490.0 0.0 0
53.00 LVS1424J53 10.50 0.00 9.85 83.0 10.75 119.0 0.0 0
53.50 LVS1424J53.5 10.00 0.00 9.30 108.0 10.20 805.0 0.0 0
54.00 LVS1424J54 9.50 0.00 8.95 72.0 9.70 820.0 0.0 0
54.00 LVS1431J54 9.55 0.00 9.05 239.0 9.70 456.0 0.0 0
54.50 LVS1424J54.5 9.10 0.00 8.45 169.0 9.15 166.0 0.0 0
54.50 LVS1431J54.5 9.75 0.00 8.55 251.0 9.20 436.0 0.0 0
55.00 LVS1424J55 5.15 -3.45 7.95 433.0 8.70 1041.0 10.0 10
55.00 LVS1431J55 8.21 -0.39 8.05 266.0 8.70 416.0 2.0 2
55.50 LVS1424J55.5 8.10 0.00 7.45 421.0 8.15 496.0 0.0 0
55.50 LVS1431J55.5 9.30 1.25 7.55 275.0 8.20 410.0 40.0 40
56.00 LVS1424J56 7.16 -1.09 6.95 604.0 7.65 650.0 4.0 34
56.00 LVS1431J56 5.90 -1.65 7.05 267.0 7.70 430.0 10.0 10
56.50 LVS1424J56.5 3.95 -3.15 6.50 402.0 7.15 667.0 20.0 30
56.50 LVS1431J56.5 8.30 1.25 6.60 358.0 7.20 440.0 20.0 28
57.00 LVS1424J57 3.75 -2.85 5.95 596.0 6.65 646.0 53.0 34
57.00 LVS1431J57 8.20 1.60 6.10 344.0 6.75 503.0 20.0 20
57.50 LVS1424J57.5 3.30 -2.80 5.50 382.0 6.15 712.0 20.0 30
57.50 LVS1431J57.5 7.35 1.25 5.60 454.0 6.25 460.0 20.0 35
58.00 LVS1424J58 4.72 -0.88 5.00 418.0 5.65 680.0 5.0 72
58.00 LVS1431J58 6.71 0.00 5.15 426.0 5.75 406.0 2.0 60
58.50 LVS1424J58.5 5.90 0.00 4.50 537.0 5.15 694.0 2.0 90
58.50 LVS1431J58.5 5.35 0.15 4.70 1206.0 5.30 1153.0 1.0 1
59.00 LVS1424J59 5.80 1.15 4.00 1395.0 4.65 1352.0 16.0 114
59.00 LVS1431J59 4.40 -0.75 4.25 1414.0 4.85 1305.0 24.0 58
59.50 LVS1424J59.5 4.82 0.67 3.50 330.0 4.15 411.0 2.0 34
59.50 LVS1431J59.5 4.40 -0.25 3.80 1433.0 4.40 1379.0 3.0 65
60.00 LVS1424J60 4.85 1.11 3.05 1041.0 3.65 974.0 4.0 966
60.00 LVS1431J60 4.50 -0.48 3.35 1451.0 3.95 1510.0 2.0 196
60.50 LVS1424J60.5 3.90 -0.43 2.60 1258.0 3.15 1307.0 10.0 101
60.50 LVS1431J60.5 4.30 0.30 3.00 1437.0 3.50 1523.0 8.0 69
61.00 LVS1424J61 2.90 -0.82 2.15 1380.0 2.63 1406.0 12.0 457
61.00 LVS1431J61 3.20 -0.50 2.66 70.0 3.10 1417.0 2.0 38
61.50 LVS1424J61.5 2.91 0.06 1.74 1438.0 2.23 1448.0 33.0 150
61.50 LVS1431J61.5 3.90 0.75 2.29 116.0 2.67 1499.0 23.0 122
62.00 LVS1424J62 1.70 -0.96 1.51 45.0 1.63 174.0 20.0 258
62.00 LVS1431J62 2.04 -1.14 1.91 1371.0 2.29 1446.0 12.0 135
62.50 LVS1424J62.5 2.18 0.00 1.09 31.0 1.23 150.0 9.0 235
62.50 LVS1431J62.5 1.69 -0.85 1.68 144.0 1.94 1671.0 35.0 82
63.00 LVS1424J63 0.83 -1.09 0.78 320.0 0.92 289.0 1.0 814
63.00 LVS1431J63 1.42 -0.97 1.38 109.0 1.48 244.0 50.0 545
63.50 LVS1424J63.5 0.55 -1.06 0.55 69.0 0.61 68.0 2264.0 170
63.50 LVS1431J63.5 1.21 -0.54 1.13 89.0 1.21 143.0 24.0 208
64.00 LVS1424J64 0.38 -0.72 0.36 21.0 0.41 21.0 158.0 918
64.00 LVS1431J64 0.85 -0.67 0.82 1648.0 0.95 49.0 243.0 637
64.50 LVS1424J64.5 0.33 -0.61 0.21 84.0 0.25 46.0 49.0 2,303
64.50 LVS1431J64.5 0.70 -0.57 0.64 1599.0 0.77 274.0 18.0 323
65.00 LVS1424J65 0.13 -0.39 0.12 56.0 0.15 71.0 89.0 2,149
65.00 LVS1431J65 0.54 -0.53 0.53 87.0 0.58 10.0 75.0 480
65.50 LVS1424J65.5 0.08 -0.33 0.05 233.0 0.11 890.0 18.0 516
65.50 LVS1431J65.5 0.43 -0.45 0.40 125.0 0.45 51.0 61.0 432
66.00 LVS1424J66 0.04 -0.23 0.02 42.0 0.05 2.0 188.0 658
66.00 LVS1431J66 0.30 -0.29 0.28 85.0 0.33 77.0 242.0 226
66.50 LVS1424J66.5 0.10 -0.05 0.01 38.0 0.06 650.0 3.0 421
66.50 LVS1431J66.5 0.46 0.00 0.18 766.0 0.27 983.0 8.0 66
67.00 LVS1424J67 0.03 -0.02 0.01 21.0 0.08 560.0 8.0 270
67.00 LVS1431J67 0.33 0.00 0.14 63.0 0.20 491.0 50.0 212
67.50 LVS1424J67.5 0.08 -0.06 0.01 38.0 0.13 1424.0 49.0 210
67.50 LVS1431J67.5 0.11 -0.14 0.09 85.0 0.13 78.0 1.0 353
68.00 LVS1424J68 0.05 0.00 0.05 5.0 0.04 273.0 5.0 537
68.00 LVS1431J68 0.21 0.00 0.06 103.0 0.23 1446.0 20.0 401
68.50 LVS1424J68.5 0.15 0.03 0.01 55.0 0.12 983.0 18.0 387
68.50 LVS1431J68.5 0.28 0.24 0.02 652.0 0.10 755.0 82.0 35
69.00 LVS1424J69 0.02 0.00 0.03 80.0 0.02 42.0 2.0 50
69.00 LVS1431J69 0.45 0.44 0.03 52.0 0.12 559.0 5.0 27
69.50 LVS1424J69.5 0.02 0.00 0.01 165.0 0.12 188.0 3.0 71
70.00 LVS1424J70 0.04 -0.07 0.01 61.0 0.12 1323.0 10.0 249
70.00 LVS1431J70 0.07 -0.06 0.01 36.0 0.12 670.0 5.0 79
70.50 LVS1424J70.5 0.10 -0.01 0.01 23.0 0.12 211.0 1.0 3
71.00 LVS1424J71 0.04 0.03 0.01 2.0 0.12 179.0 40.0 51
71.00 LVS1431J71 0.16 0.03 0.01 21.0 0.13 759.0 8.0 8
72.00 LVS1424J72 0.16 0.15 0.01 8.0 0.12 183.0 37.0 37
72.00 LVS1431J72 0.07 -0.05 0.01 5.0 0.12 699.0 23.0 40
75.00 LVS1424J75 0.11 0.00 0.00 0.0 0.14 112.0 0.0 0
80.00 LVS1424J80 0.11 0.00 0.00 0.0 0.14 112.0 0.0 0
85.00 LVS1424J85 0.11 0.00 0.00 0.0 0.14 112.0 0.0 0
90.00 LVS1424J90 0.11 0.00 0.00 0.0 0.14 112.0 0.0 0

Put Options: LVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LVS1424V45 0.02 0.00 0.01 124.0 0.02 1.0 30.0 35
46.00 LVS1424V46 0.01 0.00 0.01 10.0 0.14 660.0 100.0 102
47.00 LVS1424V47 0.02 0.00 0.01 12.0 0.14 388.0 50.0 50
48.00 LVS1424V48 0.02 0.00 0.01 28.0 0.03 48.0 40.0 40
49.00 LVS1424V49 0.02 -0.01 0.01 63.0 0.02 28.0 30.0 80
50.00 LVS1424V50 0.02 -0.02 0.01 176.0 0.04 73.0 10.0 15
50.00 LVS1431V50 0.03 0.00 0.01 442.0 0.14 558.0 16.0 16
52.50 LVS1424V52.5 0.06 -0.04 0.02 108.0 0.04 2.0 20.0 40
52.50 LVS1431V52.5 0.17 0.14 0.02 376.0 0.16 1131.0 5.0 55
53.00 LVS1424V53 0.13 0.00 0.02 134.0 0.14 272.0 0.0 0
53.50 LVS1424V53.5 0.13 0.00 0.02 228.0 0.14 204.0 0.0 0
54.00 LVS1424V54 0.20 0.07 0.02 583.0 0.14 202.0 4.0 36
54.00 LVS1431V54 0.05 0.00 0.03 627.0 0.16 568.0 0.0 0
54.50 LVS1424V54.5 0.14 0.00 0.02 592.0 0.14 276.0 0.0 0
54.50 LVS1431V54.5 0.05 0.00 0.03 1162.0 0.16 602.0 0.0 0
55.00 LVS1424V55 0.11 -0.03 0.02 539.0 0.14 247.0 1.0 87
55.00 LVS1431V55 0.07 -0.08 0.03 421.0 0.10 197.0 1.0 84
55.50 LVS1424V55.5 0.13 -0.01 0.03 538.0 0.14 272.0 10.0 44
55.50 LVS1431V55.5 1.38 1.32 0.03 13.0 0.12 19.0 119.0 124
56.00 LVS1424V56 1.08 0.93 0.03 726.0 0.15 771.0 1.0 5
56.00 LVS1431V56 0.10 -0.08 0.10 50.0 0.12 33.0 29.0 44
56.50 LVS1424V56.5 0.02 0.00 0.04 581.0 0.14 1265.0 10.0 192
56.50 LVS1431V56.5 0.33 0.25 0.03 1497.0 0.17 715.0 1.0 33
57.00 LVS1424V57 0.14 -0.02 0.05 514.0 0.16 1086.0 6.0 77
57.00 LVS1431V57 0.11 0.02 0.13 4.0 0.19 763.0 10.0 52
57.50 LVS1424V57.5 0.08 0.00 0.06 552.0 0.12 862.0 2.0 92
57.50 LVS1431V57.5 0.70 0.62 0.04 1575.0 0.21 789.0 63.0 113
58.00 LVS1424V58 0.13 0.12 0.01 67.0 0.12 619.0 35.0 149
58.00 LVS1431V58 0.80 0.69 0.05 1630.0 0.23 873.0 11.0 220
58.50 LVS1424V58.5 0.18 0.17 0.01 97.0 0.12 671.0 5.0 277
58.50 LVS1431V58.5 0.46 0.33 0.07 1576.0 0.25 762.0 10.0 311
59.00 LVS1424V59 0.05 0.04 0.01 273.0 0.09 552.0 10.0 151
59.00 LVS1431V59 0.62 0.49 0.18 779.0 0.28 659.0 37.0 79
59.50 LVS1424V59.5 1.60 1.59 0.01 636.0 0.09 604.0 21.0 31
59.50 LVS1431V59.5 0.18 -0.05 0.18 1656.0 0.34 696.0 48.0 107
60.00 LVS1424V60 0.07 0.05 0.03 183.0 0.11 836.0 1200.0 2,609
60.00 LVS1431V60 0.25 0.00 0.30 273.0 0.41 1132.0 3.0 125
60.50 LVS1424V60.5 0.12 0.02 0.02 1001.0 0.12 925.0 32.0 298
60.50 LVS1431V60.5 0.44 0.23 0.38 202.0 0.45 180.0 66.0 264
61.00 LVS1424V61 0.06 -0.09 0.01 1041.0 0.16 832.0 18.0 245
61.00 LVS1431V61 0.52 0.19 0.48 311.0 0.56 49.0 31.0 186
61.50 LVS1424V61.5 0.12 -0.02 0.16 139.0 0.20 47.0 26.0 269
61.50 LVS1431V61.5 0.66 0.32 0.59 91.0 0.66 172.0 30.0 197
62.00 LVS1424V62 0.31 0.13 0.22 355.0 0.30 142.0 50.0 2,010
62.00 LVS1431V62 0.84 0.40 0.75 122.0 0.84 315.0 37.0 300
62.50 LVS1424V62.5 0.48 0.28 0.35 147.0 0.45 652.0 123.0 317
62.50 LVS1431V62.5 1.00 0.46 0.90 33.0 0.96 45.0 100.0 234
63.00 LVS1424V63 0.60 0.30 0.55 17.0 0.66 1007.0 289.0 858
63.00 LVS1431V63 1.04 0.36 1.11 45.0 1.22 539.0 40.0 258
63.50 LVS1424V63.5 0.86 0.42 0.83 31.0 0.90 34.0 90.0 501
63.50 LVS1431V63.5 1.51 0.71 1.32 259.0 1.41 42.0 4.0 313
64.00 LVS1424V64 1.15 0.53 1.08 78.0 1.18 189.0 242.0 382
64.00 LVS1431V64 1.65 0.56 1.60 121.0 1.76 565.0 25.0 251
64.50 LVS1424V64.5 1.39 0.64 1.30 1509.0 1.50 101.0 32.0 203
64.50 LVS1431V64.5 2.00 0.90 1.89 43.0 1.97 5.0 240.0 115
65.00 LVS1424V65 1.89 0.94 1.59 1382.0 2.06 499.0 63.0 450
65.00 LVS1431V65 1.74 -0.04 2.20 249.0 2.33 75.0 2.0 86
65.50 LVS1424V65.5 1.75 0.00 1.82 1483.0 2.56 1403.0 80.0 202
65.50 LVS1431V65.5 2.07 0.34 2.43 1501.0 2.84 1400.0 5.0 147
66.00 LVS1424V66 2.25 0.76 2.25 715.0 3.05 465.0 10.0 22
66.00 LVS1431V66 2.15 0.00 2.95 1244.0 3.20 172.0 1.0 199
66.50 LVS1424V66.5 3.05 0.00 2.26 1764.0 3.55 537.0 1.0 24
66.50 LVS1431V66.5 2.68 0.57 2.93 1491.0 3.75 1265.0 34.0 37
67.00 LVS1424V67 3.03 0.85 2.78 961.0 4.05 391.0 2.0 14
67.00 LVS1431V67 3.20 0.73 3.55 1515.0 4.20 1465.0 16.0 49
67.50 LVS1424V67.5 3.60 0.97 2.84 753.0 4.55 380.0 9.0 88
67.50 LVS1431V67.5 3.05 0.20 3.20 741.0 4.65 291.0 4.0 48
68.00 LVS1424V68 3.10 0.00 3.40 788.0 5.05 383.0 0.0 0
68.00 LVS1431V68 3.25 0.00 3.60 782.0 5.10 299.0 0.0 0
68.50 LVS1424V68.5 3.55 0.00 3.80 179.0 5.60 69.0 0.0 0
68.50 LVS1431V68.5 5.72 2.02 4.00 542.0 5.60 136.0 1.0 1
69.00 LVS1424V69 6.83 2.78 4.25 140.0 6.05 41.0 5.0 5
69.00 LVS1431V69 4.15 0.00 4.50 531.0 6.05 164.0 0.0 0
69.50 LVS1424V69.5 4.55 0.00 4.75 169.0 6.55 90.0 0.0 0
70.00 LVS1424V70 9.53 4.48 5.30 136.0 7.10 46.0 12.0 12
70.00 LVS1431V70 5.10 0.00 5.45 565.0 7.05 198.0 0.0 0
70.50 LVS1424V70.5 5.55 0.00 5.80 140.0 7.65 55.0 0.0 0
71.00 LVS1424V71 6.05 0.00 6.30 140.0 8.10 46.0 0.0 0
71.00 LVS1431V71 6.05 0.00 6.35 495.0 8.05 174.0 0.0 0
72.00 LVS1424V72 7.00 0.00 7.30 76.0 9.05 156.0 0.0 0
72.00 LVS1431V72 7.05 0.00 7.35 21.0 9.10 41.0 0.0 0
75.00 LVS1424V75 8.85 0.00 9.55 1.0 12.25 100.0 0.0 0
80.00 LVS1424V80 14.10 0.00 14.55 140.0 17.05 20.0 0.0 0
85.00 LVS1424V85 19.10 0.00 19.55 140.0 22.25 93.0 0.0 0
90.00 LVS1424V90 23.80 0.00 24.55 140.0 27.15 20.0 0.0 0