$26.42 -0.64 (-2.37%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 26.42
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.64 (-2.37%)
Prev Close: 27.06
Open: 26.64
Bid: 26.41
Ask: 26.42
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MPEL1426I19 7.70 0.00 7.00 989.0 7.60 195.0 0.0 0
19.50 MPEL1426I19.5 6.40 0.00 6.30 168.0 7.50 168.0 0.0 0
20.00 MPEL1426I20 6.00 0.00 6.00 144.0 7.00 1.0 0.0 0
20.50 MPEL1426I20.5 5.50 0.00 5.50 168.0 6.50 1.0 0.0 0
21.00 MPEL1426I21 5.10 0.00 5.00 168.0 6.00 1.0 0.0 0
21.50 MPEL1426I21.5 5.20 0.00 4.50 168.0 5.30 169.0 0.0 0
22.00 MPEL1426I22 4.70 0.00 4.00 136.0 4.80 169.0 0.0 0
22.50 MPEL1426I22.5 4.20 0.00 3.50 139.0 4.30 169.0 0.0 0
23.00 MPEL1426I23 3.70 0.00 3.00 146.0 3.60 85.0 0.0 0
23.50 MPEL1426I23.5 3.20 0.00 2.55 164.0 3.10 77.0 0.0 0
24.00 MPEL1426I24 2.75 0.00 2.05 149.0 2.55 24.0 0.0 0
24.50 MPEL1426I24.5 2.25 0.00 1.60 168.0 2.15 105.0 0.0 0
25.00 MPEL1426I25 1.80 0.00 1.15 956.0 1.65 322.0 0.0 0
25.50 MPEL1426I25.5 0.95 -0.85 0.85 2326.0 1.20 263.0 161.0 50
26.00 MPEL1426I26 0.60 -0.45 0.70 83.0 0.85 304.0 220.0 0
26.50 MPEL1426I26.5 0.45 -0.35 0.40 628.0 0.55 397.0 442.0 0
27.00 MPEL1426I27 0.25 -0.26 0.20 115.0 0.30 73.0 101.0 159
27.50 MPEL1426I27.5 0.05 -0.31 0.10 1154.0 0.20 1239.0 2.0 826
28.00 MPEL1426I28 0.05 -0.30 0.05 10.0 0.10 154.0 1.0 745
28.50 MPEL1426I28.5 0.30 0.00 0.05 2918.0 0.10 864.0 2.0 218
29.00 MPEL1426I29 0.15 0.10 0.05 59.0 0.10 1008.0 6.0 6
29.50 MPEL1426I29.5 0.05 0.00 0.05 47.0 0.15 788.0 0.0 0
30.00 MPEL1426I30 0.05 0.00 0.00 0.0 0.10 856.0 4.0 4
30.50 MPEL1426I30.5 0.10 0.00 0.00 0.0 0.15 189.0 0.0 0
31.00 MPEL1426I31 0.05 0.00 0.00 0.0 0.15 216.0 0.0 0
31.50 MPEL1426I31.5 0.05 0.00 0.00 0.0 0.15 201.0 0.0 0
32.00 MPEL1426I32 0.05 0.00 0.00 0.0 0.15 197.0 0.0 0
32.50 MPEL1426I32.5 0.05 0.00 0.00 0.0 0.15 261.0 0.0 0
33.00 MPEL1426I33 0.20 0.00 0.00 0.0 0.20 401.0 0.0 0
33.50 MPEL1426I33.5 0.20 0.00 0.00 0.0 0.20 405.0 0.0 0
34.00 MPEL1426I34 0.20 0.00 0.00 0.0 0.20 402.0 0.0 0
34.50 MPEL1426I34.5 0.20 0.00 0.00 0.0 0.20 403.0 0.0 0
35.00 MPEL1426I35 0.20 0.00 0.00 0.0 0.20 395.0 0.0 0
35.50 MPEL1426I35.5 0.20 0.00 0.00 0.0 0.20 351.0 0.0 0
36.00 MPEL1426I36 0.20 0.00 0.00 0.0 0.20 403.0 0.0 0
36.50 MPEL1426I36.5 0.20 0.00 0.00 0.0 0.20 343.0 0.0 0
37.00 MPEL1426I37 0.25 0.00 0.00 0.0 0.25 1471.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MPEL1426U19 0.20 0.00 0.00 0.0 0.20 1185.0 0.0 0
19.50 MPEL1426U19.5 0.15 0.00 0.00 0.0 0.15 282.0 0.0 0
20.00 MPEL1426U20 0.15 0.00 0.00 0.0 0.15 377.0 0.0 0
20.50 MPEL1426U20.5 0.20 0.00 0.00 0.0 0.20 874.0 0.0 0
21.00 MPEL1426U21 0.25 0.00 0.00 0.0 0.35 795.0 0.0 0
21.50 MPEL1426U21.5 0.25 0.00 0.00 0.0 0.35 805.0 0.0 0
22.00 MPEL1426U22 0.25 0.00 0.00 0.0 0.35 788.0 0.0 0
22.50 MPEL1426U22.5 0.25 0.00 0.00 0.0 0.35 782.0 0.0 0
23.00 MPEL1426U23 0.05 0.00 0.00 0.0 0.35 865.0 0.0 0
23.50 MPEL1426U23.5 0.05 0.00 0.00 0.0 0.35 786.0 0.0 0
24.00 MPEL1426U24 0.25 0.00 0.00 0.0 0.35 886.0 0.0 0
24.50 MPEL1426U24.5 0.25 0.00 0.00 0.0 0.30 1184.0 0.0 0
25.00 MPEL1426U25 0.25 0.00 0.05 10.0 0.30 1649.0 0.0 0
25.50 MPEL1426U25.5 0.20 0.15 0.15 74.0 0.25 854.0 353.0 0
26.00 MPEL1426U26 0.35 0.25 0.25 198.0 0.40 273.0 1131.0 0
26.50 MPEL1426U26.5 0.55 0.35 0.50 94.0 0.60 321.0 78.0 106
27.00 MPEL1426U27 0.57 0.00 0.75 1377.0 0.95 362.0 69.0 85
27.50 MPEL1426U27.5 0.65 0.00 1.15 74.0 1.50 120.0 0.0 0
28.00 MPEL1426U28 0.55 0.00 1.40 1040.0 2.05 1024.0 4.0 45
28.50 MPEL1426U28.5 0.90 0.00 1.70 1160.0 2.55 276.0 110.0 81
29.00 MPEL1426U29 1.25 0.00 2.20 169.0 3.00 167.0 0.0 0
29.50 MPEL1426U29.5 1.50 0.00 2.65 169.0 3.50 144.0 0.0 0
30.00 MPEL1426U30 1.95 0.00 3.20 169.0 4.00 163.0 0.0 0
30.50 MPEL1426U30.5 2.75 0.00 3.70 169.0 4.50 157.0 0.0 0
31.00 MPEL1426U31 2.85 0.00 4.20 169.0 5.00 160.0 0.0 0
31.50 MPEL1426U31.5 3.40 0.00 4.70 168.0 5.60 168.0 0.0 0
32.00 MPEL1426U32 4.00 0.00 5.10 168.0 6.00 164.0 0.0 0
32.50 MPEL1426U32.5 4.40 0.00 5.60 168.0 6.50 142.0 0.0 0
33.00 MPEL1426U33 4.90 0.00 6.10 168.0 7.00 142.0 0.0 0
33.50 MPEL1426U33.5 5.40 0.00 6.60 168.0 7.60 168.0 0.0 0
34.00 MPEL1426U34 5.30 0.00 7.10 168.0 8.60 168.0 0.0 0
34.50 MPEL1426U34.5 5.90 0.00 6.10 1.0 9.70 1.0 0.0 0
35.00 MPEL1426U35 6.40 0.00 6.60 1.0 10.20 1.0 0.0 0
35.50 MPEL1426U35.5 6.60 0.00 7.10 1.0 10.70 1.0 0.0 0
36.00 MPEL1426U36 7.10 0.00 7.40 61.0 10.10 477.0 0.0 0
36.50 MPEL1426U36.5 7.60 0.00 7.90 71.0 10.60 477.0 0.0 0
37.00 MPEL1426U37 8.80 0.00 9.40 1330.0 11.60 918.0 0.0 0