Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $32.66

up +0.09


23/7/2014 04:00 PM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 32.66
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.09 (0.28 %)
Prev Close: 32.57
Open: 32.99
Bid: 32.65
Ask: 32.66
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 18%
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MPEL1425G24 6.50 0.00 8.10 564.0 9.10 207.0 4.0 2
25.00 MPEL1425G25 6.80 0.00 7.40 480.0 8.10 208.0 0.0 0
26.00 MPEL1425G26 6.00 0.00 6.40 599.0 7.00 272.0 0.0 0
26.50 MPEL1425G26.5 5.50 0.00 5.90 253.0 6.50 69.0 0.0 0
27.00 MPEL1425G27 5.00 0.00 5.40 302.0 6.10 72.0 0.0 0
27.50 MPEL1425G27.5 4.50 0.00 4.90 339.0 5.60 101.0 0.0 0
28.00 MPEL1425G28 4.00 0.00 4.40 1184.0 5.10 471.0 0.0 0
28.50 MPEL1425G28.5 3.60 0.00 3.90 1195.0 4.60 492.0 0.0 0
29.00 MPEL1425G29 3.00 0.00 3.40 731.0 4.10 274.0 0.0 0
29.50 MPEL1425G29.5 2.60 0.00 3.00 564.0 3.40 167.0 0.0 0
30.00 MPEL1425G30 2.70 -0.20 2.50 634.0 2.85 103.0 3.0 9
30.50 MPEL1425G30.5 2.05 0.30 2.00 1244.0 2.35 43.0 5.0 16
31.00 MPEL1425G31 1.74 0.00 1.55 1437.0 1.90 125.0 4.0 106
31.50 MPEL1425G31.5 1.10 -0.10 1.10 1638.0 1.40 53.0 30.0 42
32.00 MPEL1425G32 0.85 -0.10 0.80 362.0 1.00 112.0 45.0 432
32.50 MPEL1425G32.5 0.54 -0.16 0.50 88.0 0.60 28.0 263.0 4,543
33.00 MPEL1425G33 0.30 -0.12 0.30 39.0 0.40 550.0 223.0 882
33.50 MPEL1425G33.5 0.17 -0.10 0.15 33.0 0.20 25.0 40.0 408
34.00 MPEL1425G34 0.14 -0.07 0.10 69.0 0.20 876.0 20.0 724
34.50 MPEL1425G34.5 0.15 0.10 0.05 113.0 0.20 476.0 60.0 432
35.00 MPEL1425G35 0.10 0.00 0.05 56.0 0.15 847.0 5.0 264
35.50 MPEL1425G35.5 0.25 0.00 0.05 28.0 0.25 1285.0 40.0 42
36.00 MPEL1425G36 0.14 0.04 0.05 20.0 0.25 941.0 47.0 47
36.50 MPEL1425G36.5 0.25 0.00 0.05 20.0 0.25 922.0 0.0 0
37.00 MPEL1425G37 0.07 -0.18 0.00 0.0 0.25 693.0 5.0 5
37.50 MPEL1425G37.5 0.25 0.00 0.00 0.0 0.25 794.0 0.0 0
38.00 MPEL1425G38 0.25 0.00 0.00 0.0 0.25 842.0 0.0 0
38.50 MPEL1425G38.5 0.25 0.00 0.00 0.0 0.25 797.0 0.0 0
39.00 MPEL1425G39 0.25 0.00 0.00 0.0 0.25 885.0 0.0 0
39.50 MPEL1425G39.5 0.25 0.00 0.00 0.0 0.25 883.0 0.0 0
40.00 MPEL1425G40 0.25 0.00 0.00 0.0 0.15 519.0 0.0 0
40.50 MPEL1425G40.5 0.25 0.00 0.00 0.0 0.25 722.0 0.0 0
41.00 MPEL1425G41 0.25 0.00 0.00 0.0 0.25 622.0 0.0 0
41.50 MPEL1425G41.5 0.25 0.00 0.00 0.0 0.25 685.0 0.0 0
42.00 MPEL1425G42 0.25 0.00 0.00 0.0 0.25 676.0 0.0 0
42.50 MPEL1425G42.5 0.25 0.00 0.00 0.0 0.25 821.0 0.0 0
43.00 MPEL1425G43 0.25 0.00 0.00 0.0 0.25 708.0 0.0 0
43.50 MPEL1425G43.5 0.25 0.00 0.00 0.0 0.25 928.0 0.0 0
44.00 MPEL1425G44 0.25 0.00 0.00 0.0 0.25 898.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MPEL1425S24 0.25 0.00 0.00 0.0 0.25 1666.0 0.0 0
25.00 MPEL1425S25 0.25 0.00 0.00 0.0 0.25 1640.0 0.0 0
26.00 MPEL1425S26 0.25 0.00 0.00 0.0 0.25 1617.0 0.0 0
26.50 MPEL1425S26.5 0.25 0.00 0.00 0.0 0.25 1684.0 0.0 0
27.00 MPEL1425S27 0.25 0.00 0.00 0.0 0.25 1047.0 0.0 0
27.50 MPEL1425S27.5 0.25 0.00 0.00 0.0 0.25 1606.0 0.0 0
28.00 MPEL1425S28 0.25 0.00 0.00 0.0 0.25 1729.0 0.0 0
28.50 MPEL1425S28.5 0.25 0.00 0.00 0.0 0.25 1614.0 0.0 0
29.00 MPEL1425S29 0.11 -0.04 0.05 10.0 0.25 735.0 2.0 2
29.50 MPEL1425S29.5 0.08 -0.02 0.10 3.0 0.25 1637.0 9.0 9
30.00 MPEL1425S30 0.05 0.00 0.05 5.0 0.10 1.0 27.0 172
30.50 MPEL1425S30.5 0.15 0.00 0.05 10.0 0.25 1742.0 4.0 97
31.00 MPEL1425S31 0.14 0.00 0.05 84.0 0.25 936.0 1.0 287
31.50 MPEL1425S31.5 0.20 -0.05 0.10 65.0 0.25 648.0 28.0 195
32.00 MPEL1425S32 0.33 -0.06 0.20 21.0 0.30 32.0 1.0 1,614
32.50 MPEL1425S32.5 0.49 -0.06 0.35 39.0 0.55 966.0 65.0 376
33.00 MPEL1425S33 0.70 -0.10 0.55 777.0 0.90 835.0 9.0 95
33.50 MPEL1425S33.5 1.50 0.45 0.90 1072.0 1.25 735.0 70.0 70
34.00 MPEL1425S34 1.30 0.00 1.25 1186.0 1.70 560.0 0.0 0
34.50 MPEL1425S34.5 2.26 0.56 1.70 935.0 2.20 368.0 15.0 15
35.00 MPEL1425S35 2.10 0.00 2.05 1086.0 2.70 238.0 0.0 0
35.50 MPEL1425S35.5 2.98 0.38 2.50 1000.0 3.20 235.0 4.0 4
36.00 MPEL1425S36 3.10 0.00 3.00 924.0 3.70 236.0 0.0 0
36.50 MPEL1425S36.5 3.60 0.00 3.50 972.0 4.10 224.0 0.0 0
37.00 MPEL1425S37 4.10 0.00 4.00 1128.0 4.60 228.0 0.0 0
37.50 MPEL1425S37.5 4.50 0.00 4.50 643.0 5.10 267.0 0.0 0
38.00 MPEL1425S38 4.90 0.00 5.00 613.0 5.60 256.0 0.0 0
38.50 MPEL1425S38.5 4.00 0.00 5.40 634.0 6.10 254.0 0.0 0
39.00 MPEL1425S39 4.80 0.00 5.90 645.0 6.60 257.0 0.0 0
39.50 MPEL1425S39.5 5.00 0.00 6.40 609.0 7.10 239.0 0.0 0
40.00 MPEL1425S40 5.70 0.00 6.90 627.0 7.60 239.0 0.0 0
40.50 MPEL1425S40.5 6.30 0.00 7.50 506.0 8.10 177.0 0.0 0
41.00 MPEL1425S41 6.80 0.00 8.00 483.0 8.60 177.0 0.0 0
41.50 MPEL1425S41.5 7.00 0.00 8.50 321.0 9.10 139.0 0.0 0
42.00 MPEL1425S42 7.60 0.00 9.00 410.0 9.60 139.0 0.0 0
42.50 MPEL1425S42.5 7.90 0.00 9.50 199.0 10.80 68.0 0.0 0
43.00 MPEL1425S43 8.70 0.00 10.00 199.0 11.30 68.0 0.0 0
43.50 MPEL1425S43.5 9.20 0.00 10.20 214.0 11.40 122.0 0.0 0
44.00 MPEL1425S44 9.80 0.00 10.70 214.0 11.90 122.0 0.0 0
Trading Center