$25.62 0.00 (0.00%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 25.62
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 25.62
Open: 25.47
Bid: 25.62
Ask: 25.63
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MPEL1431J20 5.20 0.00 3.70 78.0 7.30 79.0 0.0 0
20.50 MPEL1431J20.5 4.70 0.00 3.80 85.0 6.70 88.0 0.0 0
21.00 MPEL1431J21 4.20 0.00 3.10 92.0 5.30 87.0 0.0 0
21.50 MPEL1431J21.5 3.70 0.00 2.60 146.0 4.80 162.0 0.0 0
22.00 MPEL1431J22 3.20 0.00 3.20 138.0 4.00 172.0 0.0 0
22.50 MPEL1431J22.5 2.80 0.00 2.75 87.0 3.50 103.0 0.0 0
23.00 MPEL1431J23 1.95 -0.40 2.25 573.0 3.10 367.0 40.0 40
23.50 MPEL1431J23.5 1.65 -0.30 1.85 344.0 2.45 227.0 60.0 60
24.00 MPEL1431J24 1.10 -0.50 1.45 1022.0 2.00 1247.0 1.0 83
24.50 MPEL1431J24.5 1.43 0.23 1.10 839.0 1.60 1286.0 3.0 68
25.00 MPEL1431J25 1.00 0.00 0.85 458.0 1.10 1225.0 115.0 165
25.50 MPEL1431J25.5 0.58 -0.02 0.55 114.0 0.75 918.0 118.0 63
26.00 MPEL1431J26 0.40 -0.05 0.30 354.0 0.45 340.0 22.0 344
26.50 MPEL1431J26.5 0.23 -0.07 0.15 305.0 0.30 711.0 61.0 229
27.00 MPEL1431J27 0.10 -0.05 0.05 494.0 0.20 550.0 16.0 303
27.50 MPEL1431J27.5 0.30 0.25 0.05 20.0 0.10 851.0 10.0 62
28.00 MPEL1431J28 0.19 -0.06 0.05 174.0 0.10 673.0 5.0 30
28.50 MPEL1431J28.5 0.45 -0.05 0.10 354.0 0.10 221.0 3.0 3
29.00 MPEL1431J29 0.50 0.00 0.05 46.0 0.05 72.0 0.0 0
29.50 MPEL1431J29.5 0.10 -0.25 0.05 1411.0 0.05 95.0 2.0 2
30.00 MPEL1431J30 0.20 0.05 0.05 513.0 0.05 82.0 3.0 18
30.50 MPEL1431J30.5 0.45 0.00 0.05 69.0 0.05 89.0 0.0 0
31.00 MPEL1431J31 0.45 0.00 0.05 286.0 0.35 441.0 0.0 0
31.50 MPEL1431J31.5 0.45 0.00 0.05 328.0 0.35 495.0 0.0 0
32.00 MPEL1431J32 0.45 0.00 0.05 10.0 0.35 548.0 0.0 0
32.50 MPEL1431J32.5 0.45 0.00 0.00 0.0 0.35 167.0 0.0 0
33.00 MPEL1431J33 0.45 0.00 0.00 0.0 0.35 165.0 0.0 0
33.50 MPEL1431J33.5 0.45 0.00 0.00 0.0 0.35 168.0 0.0 0
34.00 MPEL1431J34 0.45 0.00 0.00 0.0 0.35 162.0 0.0 0
34.50 MPEL1431J34.5 0.45 0.00 0.00 0.0 0.35 194.0 0.0 0
35.00 MPEL1431J35 0.45 0.00 0.00 0.0 0.35 186.0 0.0 0
35.50 MPEL1431J35.5 0.45 0.00 0.00 0.0 0.35 180.0 0.0 0
36.00 MPEL1431J36 0.45 0.00 0.00 0.0 0.35 193.0 0.0 0
36.50 MPEL1431J36.5 0.45 0.00 0.00 0.0 0.35 194.0 0.0 0
37.00 MPEL1431J37 0.45 0.00 0.00 0.0 0.35 368.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MPEL1431V20 0.50 0.00 0.05 10.0 0.35 189.0 0.0 0
20.50 MPEL1431V20.5 0.50 0.00 0.05 10.0 0.35 537.0 0.0 0
21.00 MPEL1431V21 0.50 0.00 0.10 10.0 0.35 1169.0 0.0 0
21.50 MPEL1431V21.5 0.50 0.00 0.05 575.0 0.40 1227.0 0.0 0
22.00 MPEL1431V22 0.25 -0.10 0.05 477.0 0.25 1562.0 11.0 2
22.50 MPEL1431V22.5 0.40 0.10 0.05 10.0 0.25 1574.0 200.0 254
23.00 MPEL1431V23 0.70 0.20 0.10 1693.0 0.45 1986.0 50.0 52
23.50 MPEL1431V23.5 0.50 0.45 0.05 10.0 0.25 1550.0 1.0 97
24.00 MPEL1431V24 0.29 0.19 0.05 753.0 0.25 1671.0 2.0 516
24.50 MPEL1431V24.5 0.25 0.00 0.10 99.0 0.50 10.0 20.0 37
25.00 MPEL1431V25 0.28 -0.02 0.25 33.0 0.45 1888.0 302.0 401
25.50 MPEL1431V25.5 0.47 -0.03 0.40 511.0 0.60 682.0 118.0 104
26.00 MPEL1431V26 0.80 0.00 0.70 18.0 0.95 1461.0 50.0 137
26.50 MPEL1431V26.5 1.80 0.70 0.95 865.0 1.50 1209.0 30.0 30
27.00 MPEL1431V27 2.10 0.90 1.35 598.0 1.90 855.0 10.0 10
27.50 MPEL1431V27.5 0.25 0.00 1.75 84.0 2.75 224.0 0.0 0
28.00 MPEL1431V28 1.95 0.00 2.10 49.0 2.90 66.0 0.0 0
28.50 MPEL1431V28.5 1.45 0.00 2.60 96.0 3.40 97.0 0.0 0
29.00 MPEL1431V29 4.03 1.13 3.00 629.0 3.80 251.0 12.0 12
29.50 MPEL1431V29.5 3.20 0.00 3.50 120.0 4.30 123.0 0.0 0
30.00 MPEL1431V30 2.65 0.00 2.95 100.0 5.20 3.0 0.0 0
30.50 MPEL1431V30.5 3.30 0.00 3.20 180.0 6.50 95.0 0.0 0
31.00 MPEL1431V31 4.00 0.00 3.60 65.0 6.20 703.0 0.0 0
31.50 MPEL1431V31.5 3.70 0.00 4.30 82.0 6.70 689.0 0.0 0
32.00 MPEL1431V32 4.30 0.00 4.70 222.0 7.20 690.0 0.0 0
32.50 MPEL1431V32.5 5.00 0.00 5.30 11.0 8.90 11.0 0.0 0
33.00 MPEL1431V33 5.50 0.00 5.80 41.0 9.30 41.0 0.0 0
33.50 MPEL1431V33.5 5.70 0.00 6.00 77.0 10.00 96.0 0.0 0
34.00 MPEL1431V34 6.20 0.00 6.50 77.0 10.50 96.0 0.0 0
34.50 MPEL1431V34.5 6.70 0.00 7.00 65.0 11.00 81.0 0.0 0
35.00 MPEL1431V35 7.20 0.00 7.50 65.0 11.50 81.0 0.0 0
35.50 MPEL1431V35.5 7.70 0.00 8.00 65.0 12.00 66.0 0.0 0
36.00 MPEL1431V36 8.20 0.00 8.50 65.0 12.50 65.0 0.0 0
36.50 MPEL1431V36.5 8.70 0.00 9.00 65.0 13.00 81.0 0.0 0
37.00 MPEL1431V37 10.30 0.00 9.50 693.0 13.40 390.0 0.0 0