Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $35.18

up +1.04


16/4/2014 11:44 AM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 35.18
Trade Time: Apr 16 11:44 AM Eastern Daylight Time
Change: 1.04 (3.05 %)
Prev Close: 34.14
Open: 34.71
Bid: 35.17
Ask: 35.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MPEL Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.66 MPEL1419D13.66 19.10 0.00 20.10 315.0 22.50 97.0 0.0 3
14.66 MPEL1419D14.66 18.00 0.00 18.50 90.0 22.10 20.0 0.0 0
15.66 MPEL1419D15.66 17.00 0.00 17.50 35.0 21.10 41.0 0.0 0
16.66 MPEL1419D16.66 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
17.66 MPEL1419D17.66 15.00 0.00 15.50 105.0 18.90 45.0 0.0 0
18.66 MPEL1419D18.66 14.00 0.00 14.50 460.0 17.90 97.0 0.0 0
19.66 MPEL1419D19.66 13.10 0.00 14.10 74.0 16.50 53.0 0.0 6
20.66 MPEL1419D20.66 12.00 0.00 12.50 352.0 15.90 110.0 0.0 0
21.66 MPEL1419D21.66 11.10 0.00 12.10 390.0 14.40 195.0 0.0 5
22.66 MPEL1419D22.66 10.10 0.00 10.90 400.0 13.60 195.0 0.0 11
23.66 MPEL1419D23.66 9.10 0.00 9.50 382.0 12.80 110.0 0.0 0
24.66 MPEL1419D24.66 10.30 0.80 8.60 380.0 11.00 107.0 10.0 7
25.66 MPEL1419D25.66 9.30 2.20 7.80 380.0 10.00 107.0 4.0 1
26.66 MPEL1419D26.66 6.10 0.00 7.40 430.0 9.80 217.0 0.0 39
27.66 MPEL1419D27.66 5.10 0.00 6.80 410.0 8.00 107.0 0.0 62
28.00 MPEL1419D28 4.80 0.00 6.40 412.0 7.70 37.0 0.0 0
28.66 MPEL1419D28.66 4.10 0.00 5.80 1221.0 7.00 837.0 0.0 137
29.00 MPEL1419D29 3.80 0.00 5.40 591.0 6.70 578.0 0.0 0
29.50 MPEL1419D29.5 3.30 0.00 5.00 593.0 6.20 561.0 0.0 0
29.66 MPEL1419D29.66 5.70 2.60 5.20 961.0 6.00 758.0 15.0 251
30.00 MPEL1419D30 2.80 0.00 4.50 809.0 5.70 725.0 0.0 0
30.50 MPEL1419D30.5 2.35 0.00 4.00 1097.0 5.20 599.0 0.0 0
30.66 MPEL1419D30.66 6.80 4.60 3.90 1197.0 5.00 904.0 2.0 109
31.00 MPEL1419D31 1.90 0.00 3.50 762.0 4.70 414.0 0.0 0
31.50 MPEL1419D31.5 1.85 0.00 3.00 1093.0 4.20 586.0 0.0 0
31.66 MPEL1419D31.66 4.75 3.35 2.95 1206.0 4.00 827.0 20.0 504
32.00 MPEL1419D32 2.00 0.00 2.60 1098.0 3.70 637.0 0.0 0
32.50 MPEL1419D32.5 1.60 0.00 2.15 983.0 3.20 659.0 0.0 0
32.66 MPEL1419D32.66 2.20 0.75 2.00 1201.0 3.00 859.0 18.0 338
33.00 MPEL1419D33 0.65 0.00 1.70 1229.0 2.65 815.0 104.0 104
33.50 MPEL1419D33.5 0.50 0.00 1.65 83.0 1.85 96.0 28.0 28
33.66 MPEL1419D33.66 0.65 0.00 1.50 117.0 1.70 87.0 42.0 1,054
34.00 MPEL1419D34 0.45 0.00 1.20 376.0 1.40 278.0 20.0 20
34.50 MPEL1419D34.5 0.35 0.00 0.80 934.0 1.00 10.0 32.0 22
34.66 MPEL1419D34.66 0.75 0.45 0.75 233.0 0.90 62.0 18.0 1,128
35.00 MPEL1419D35 0.50 0.30 0.55 389.0 0.70 195.0 38.0 28
35.50 MPEL1419D35.5 0.40 0.25 0.30 466.0 0.45 337.0 33.0 11
35.66 MPEL1419D35.66 0.40 0.26 0.25 73.0 0.35 93.0 45.0 239
36.00 MPEL1419D36 0.30 0.20 0.15 388.0 0.25 75.0 10.0 133
36.50 MPEL1419D36.5 0.13 0.08 0.05 1283.0 0.15 30.0 100.0 57
36.66 MPEL1419D36.66 0.50 0.45 0.05 988.0 0.15 323.0 1.0 1,247
37.00 MPEL1419D37 0.40 0.30 0.05 1399.0 0.10 216.0 36.0 96
37.50 MPEL1419D37.5 0.20 0.15 0.05 32.0 0.10 1005.0 19.0 75
37.66 MPEL1419D37.66 0.05 0.00 0.05 133.0 0.10 1001.0 1.0 1,539
38.00 MPEL1419D38 0.30 0.20 0.05 17.0 0.10 825.0 38.0 103
38.50 MPEL1419D38.5 0.05 0.00 0.05 65.0 0.10 849.0 3.0 3
38.66 MPEL1419D38.66 0.05 0.00 0.05 10.0 0.10 530.0 10.0 2,551
39.00 MPEL1419D39 0.80 0.70 0.05 10.0 0.10 453.0 4.0 4
39.50 MPEL1419D39.5 0.20 0.10 0.05 4.0 0.10 794.0 215.0 236
39.66 MPEL1419D39.66 0.02 0.00 0.05 18.0 0.05 238.0 31.0 4,533
40.00 MPEL1419D40 0.05 0.00 0.05 132.0 0.05 120.0 0.0 0
40.50 MPEL1419D40.5 0.10 0.00 0.05 10.0 0.05 153.0 0.0 0
40.66 MPEL1419D40.66 0.03 0.00 0.05 5.0 0.05 144.0 1.0 3,901
41.00 MPEL1419D41 0.10 0.00 0.05 10.0 0.05 199.0 0.0 0
41.50 MPEL1419D41.5 0.10 0.00 0.05 10.0 0.05 180.0 0.0 0
41.66 MPEL1419D41.66 0.05 0.00 0.05 2.0 0.05 313.0 2.0 2,399
42.00 MPEL1419D42 0.05 0.00 0.05 10.0 0.05 201.0 0.0 0
42.50 MPEL1419D42.5 0.05 0.00 0.05 49.0 0.05 224.0 0.0 0
42.66 MPEL1419D42.66 0.05 0.00 0.05 1.0 0.05 273.0 17.0 1,857
43.00 MPEL1419D43 0.05 0.00 0.05 10.0 0.05 202.0 0.0 0
43.50 MPEL1419D43.5 0.10 0.00 0.05 10.0 0.05 153.0 0.0 0
43.66 MPEL1419D43.66 0.01 -0.04 0.05 4.0 0.05 275.0 200.0 1,303
44.00 MPEL1419D44 0.05 0.00 0.05 10.0 0.05 124.0 0.0 0
44.50 MPEL1419D44.5 0.05 0.00 0.05 10.0 0.05 130.0 0.0 0
44.66 MPEL1419D44.66 0.07 0.02 0.05 10.0 0.05 222.0 23.0 1,284
45.00 MPEL1419D45 0.05 0.00 0.00 0.0 0.05 133.0 0.0 0
45.66 MPEL1419D45.66 0.10 0.05 0.10 10.0 0.05 232.0 4.0 814
46.00 MPEL1419D46 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0
46.66 MPEL1419D46.66 0.02 0.00 0.00 0.0 0.05 216.0 2.0 481
47.66 MPEL1419D47.66 0.05 0.00 0.00 0.0 0.05 194.0 0.0 369
48.66 MPEL1419D48.66 0.05 0.00 0.00 0.0 0.05 210.0 0.0 191
49.66 MPEL1419D49.66 0.05 0.00 0.00 0.0 0.05 213.0 5.0 504
54.66 MPEL1419D54.66 0.05 0.00 0.00 0.0 0.05 349.0 0.0 55

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.66 MPEL1419P13.66 0.05 0.00 0.00 0.0 0.05 377.0 0.0 0
14.66 MPEL1419P14.66 0.05 0.00 0.00 0.0 0.05 394.0 0.0 0
15.66 MPEL1419P15.66 0.05 0.00 0.00 0.0 0.05 342.0 0.0 0
16.66 MPEL1419P16.66 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
17.66 MPEL1419P17.66 0.05 0.00 0.00 0.0 0.05 385.0 0.0 13
18.66 MPEL1419P18.66 0.05 0.00 0.00 0.0 0.05 362.0 0.0 13
19.66 MPEL1419P19.66 0.05 0.00 0.00 0.0 0.05 399.0 0.0 92
20.66 MPEL1419P20.66 0.05 0.00 0.00 0.0 0.05 390.0 4.0 16
21.66 MPEL1419P21.66 0.05 0.00 0.00 0.0 0.05 388.0 0.0 41
22.66 MPEL1419P22.66 0.05 0.00 0.00 0.0 0.05 361.0 0.0 23
23.66 MPEL1419P23.66 0.05 0.00 0.00 0.0 0.05 395.0 0.0 92
24.66 MPEL1419P24.66 0.05 0.00 0.00 0.0 0.05 467.0 0.0 1,812
25.66 MPEL1419P25.66 0.05 0.00 0.00 0.0 0.05 470.0 0.0 265
26.66 MPEL1419P26.66 0.05 0.00 0.00 0.0 0.05 361.0 0.0 53
27.66 MPEL1419P27.66 0.05 0.00 0.00 0.0 0.05 475.0 0.0 435
28.00 MPEL1419P28 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
28.66 MPEL1419P28.66 0.05 0.00 0.00 0.0 0.05 544.0 10.0 80
29.00 MPEL1419P29 0.10 0.00 0.00 0.0 0.05 433.0 0.0 0
29.50 MPEL1419P29.5 0.10 0.00 0.00 0.0 0.05 466.0 0.0 0
29.66 MPEL1419P29.66 0.10 0.00 0.00 0.0 0.05 791.0 7.0 476
30.00 MPEL1419P30 0.10 0.00 0.00 0.0 0.05 470.0 0.0 0
30.50 MPEL1419P30.5 0.10 0.00 0.00 0.0 0.05 465.0 0.0 0
30.66 MPEL1419P30.66 0.05 0.00 0.05 10.0 0.05 743.0 10.0 238
31.00 MPEL1419P31 0.05 0.00 0.05 37.0 0.10 698.0 0.0 0
31.50 MPEL1419P31.5 0.05 0.00 0.05 14.0 0.10 776.0 0.0 0
31.66 MPEL1419P31.66 0.15 0.00 0.05 13.0 0.10 1152.0 29.0 781
32.00 MPEL1419P32 0.15 0.00 0.05 23.0 0.15 1155.0 20.0 20
32.50 MPEL1419P32.5 0.25 0.00 0.05 959.0 0.10 949.0 20.0 12
32.66 MPEL1419P32.66 0.15 0.00 0.10 59.0 0.10 934.0 3.0 966
33.00 MPEL1419P33 0.45 0.00 0.05 1.0 0.10 792.0 25.0 25
33.50 MPEL1419P33.5 0.58 0.00 0.05 946.0 0.15 1024.0 9.0 6
33.66 MPEL1419P33.66 0.39 0.00 0.05 534.0 0.15 1099.0 50.0 701
34.00 MPEL1419P34 0.13 -0.52 0.05 1540.0 0.20 1161.0 100.0 158
34.50 MPEL1419P34.5 1.10 0.00 0.15 1075.0 0.30 557.0 10.0 38
34.66 MPEL1419P34.66 0.40 -0.52 0.25 45.0 0.35 422.0 3592.0 5,312
35.00 MPEL1419P35 0.75 -0.25 0.35 132.0 0.50 613.0 25.0 25
35.50 MPEL1419P35.5 2.46 0.00 0.55 1162.0 0.75 272.0 1.0 16
35.66 MPEL1419P35.66 0.64 -1.54 0.70 621.0 0.85 100.0 8.0 810
36.00 MPEL1419P36 1.40 0.00 0.70 1550.0 1.10 587.0 1.0 23
36.50 MPEL1419P36.5 1.40 -0.75 1.30 334.0 1.70 984.0 40.0 40
36.66 MPEL1419P36.66 1.60 -1.80 1.40 556.0 1.75 343.0 23.0 1,412
37.00 MPEL1419P37 2.00 0.00 1.45 1187.0 2.50 1011.0 0.0 0
37.50 MPEL1419P37.5 2.45 0.00 1.90 913.0 2.95 710.0 0.0 0
37.66 MPEL1419P37.66 2.70 0.10 2.40 87.0 2.95 1093.0 2.0 730
38.00 MPEL1419P38 1.95 -0.95 2.40 933.0 3.50 694.0 5.0 45
38.50 MPEL1419P38.5 3.40 0.00 2.90 793.0 4.00 684.0 0.0 0
38.66 MPEL1419P38.66 3.64 -1.09 3.00 1168.0 4.00 822.0 21.0 760
39.00 MPEL1419P39 4.10 0.00 3.30 916.0 4.50 684.0 0.0 0
39.50 MPEL1419P39.5 4.50 0.00 3.80 1068.0 5.00 718.0 0.0 0
39.66 MPEL1419P39.66 4.40 -1.96 4.10 886.0 5.10 971.0 13.0 1,184
40.00 MPEL1419P40 4.90 0.00 4.30 980.0 5.60 668.0 0.0 0
40.50 MPEL1419P40.5 3.10 -2.20 4.80 437.0 6.20 285.0 1.0 1
40.66 MPEL1419P40.66 6.70 0.00 5.00 704.0 6.20 575.0 36.0 2,416
41.00 MPEL1419P41 5.70 0.00 5.30 330.0 6.70 88.0 0.0 0
41.50 MPEL1419P41.5 6.20 0.00 5.80 238.0 7.20 48.0 0.0 0
41.66 MPEL1419P41.66 6.80 -0.75 6.20 349.0 6.80 318.0 20.0 659
42.00 MPEL1419P42 6.70 0.00 6.30 237.0 7.70 48.0 0.0 0
42.50 MPEL1419P42.5 7.20 0.00 6.80 237.0 8.20 48.0 0.0 0
42.66 MPEL1419P42.66 8.63 0.00 7.00 615.0 8.40 557.0 12.0 634
43.00 MPEL1419P43 7.70 0.00 6.40 435.0 9.90 241.0 0.0 0
43.50 MPEL1419P43.5 8.20 0.00 7.00 410.0 10.40 60.0 0.0 0
43.66 MPEL1419P43.66 6.20 -3.00 7.10 683.0 9.30 347.0 28.0 630
44.00 MPEL1419P44 8.70 0.00 7.50 397.0 10.90 46.0 0.0 0
44.50 MPEL1419P44.5 9.20 0.00 7.90 397.0 11.40 50.0 0.0 0
44.66 MPEL1419P44.66 8.25 -1.15 8.10 614.0 10.30 250.0 2.0 240
45.00 MPEL1419P45 9.70 0.00 8.50 410.0 11.90 46.0 0.0 0
45.66 MPEL1419P45.66 8.60 -2.70 9.70 367.0 12.50 60.0 1.0 34
46.00 MPEL1419P46 10.60 0.00 9.50 382.0 12.90 60.0 0.0 0
46.66 MPEL1419P46.66 11.40 0.00 10.10 397.0 13.50 60.0 0.0 46
47.66 MPEL1419P47.66 13.20 0.00 11.60 52.0 13.80 45.0 0.0 90
48.66 MPEL1419P48.66 13.30 0.00 12.10 225.0 15.50 49.0 0.0 13
49.66 MPEL1419P49.66 15.20 0.00 13.70 38.0 16.50 25.0 0.0 7
54.66 MPEL1419P54.66 20.10 0.00 18.10 420.0 21.50 57.0 0.0 3
Trading Center