Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $33.93

up +0.29


29/7/2014 12:20 PM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 33.93
Trade Time: Jul 29 12:20 PM Eastern Daylight Time
Change: 0.29 (0.86 %)
Prev Close: 33.64
Open: 34.00
Bid: 33.93
Ask: 33.94
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 25%
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MPEL1416H18 14.40 0.00 15.40 490.0 16.50 215.0 0.0 0
19.00 MPEL1416H19 13.40 0.00 14.30 150.0 15.60 71.0 0.0 0
20.00 MPEL1416H20 12.40 0.00 13.50 264.0 14.60 214.0 0.0 0
21.00 MPEL1416H21 11.40 0.00 12.60 281.0 13.50 209.0 0.0 0
23.00 MPEL1416H23 10.90 1.30 10.40 1378.0 11.50 612.0 1.0 3
24.00 MPEL1416H24 8.60 0.00 9.60 263.0 10.50 211.0 0.0 0
25.00 MPEL1401H25 5.60 0.00 5.60 1.0 9.90 50.0 0.0 0
25.00 MPEL1416H25 7.90 0.00 8.60 370.0 9.50 194.0 0.0 0
25.50 MPEL1401H25.5 7.00 0.00 8.00 301.0 9.00 240.0 0.0 0
26.00 MPEL1401H26 6.50 0.00 7.50 33.0 8.60 30.0 0.0 0
26.00 MPEL1416H26 7.00 0.00 7.60 341.0 8.60 245.0 0.0 0
26.50 MPEL1401H26.5 5.90 0.00 6.60 26.0 8.10 74.0 0.0 0
27.00 MPEL1401H27 5.40 0.00 6.50 291.0 7.60 344.0 0.0 0
27.00 MPEL1416H27 6.90 0.90 6.60 442.0 7.50 311.0 1.0 1
27.50 MPEL1401H27.5 5.00 0.00 6.00 327.0 6.60 77.0 0.0 0
28.00 MPEL1401H28 4.50 0.00 5.40 307.0 6.50 317.0 0.0 0
28.00 MPEL1416H28 5.61 0.00 5.60 1267.0 6.60 581.0 4.0 13
28.50 MPEL1401H28.5 4.30 0.00 4.70 806.0 6.10 481.0 0.0 0
28.50 MPEL1416H28.5 4.60 0.00 5.20 523.0 6.10 267.0 0.0 0
29.00 MPEL1401H29 3.80 0.00 4.20 1245.0 5.50 651.0 0.0 0
29.00 MPEL1416H29 4.00 -0.30 4.70 1345.0 5.60 552.0 1.0 16
29.50 MPEL1401H29.5 3.30 0.00 4.00 291.0 5.10 394.0 0.0 0
29.50 MPEL1416H29.5 3.80 0.00 4.30 564.0 5.20 315.0 0.0 0
30.00 MPEL1401H30 2.90 0.00 3.50 307.0 4.50 389.0 0.0 0
30.00 MPEL1416H30 4.50 0.50 3.80 1583.0 4.70 866.0 6.0 220
30.50 MPEL1401H30.5 2.15 0.00 3.10 304.0 4.00 365.0 0.0 0
30.50 MPEL1416H30.5 3.20 0.00 3.40 1749.0 4.00 598.0 0.0 0
31.00 MPEL1401H31 1.70 0.00 2.60 874.0 3.50 651.0 0.0 0
31.00 MPEL1416H31 2.63 -0.27 3.00 1807.0 3.50 253.0 4.0 124
31.50 MPEL1401H31.5 1.60 0.00 2.10 742.0 2.85 671.0 0.0 0
31.50 MPEL1416H31.5 2.70 0.20 2.65 1858.0 3.10 220.0 12.0 0
32.00 MPEL1401H32 1.38 0.08 1.65 1223.0 2.25 778.0 5.0 5
32.00 MPEL1416H32 2.45 0.04 2.45 742.0 2.70 119.0 200.0 5,725
32.50 MPEL1401H32.5 0.70 -0.40 1.25 1626.0 1.75 227.0 2.0 2
32.50 MPEL1416H32.5 2.25 0.25 2.20 87.0 2.35 264.0 16.0 35
33.00 MPEL1401H33 0.92 0.00 1.10 184.0 1.30 184.0 132.0 216
33.00 MPEL1416H33 1.85 0.09 1.85 160.0 2.00 150.0 103.0 1,560
33.50 MPEL1401H33.5 0.70 0.10 0.70 828.0 0.95 519.0 2.0 61
33.50 MPEL1416H33.5 1.60 0.05 1.55 432.0 1.70 316.0 7.0 105
34.00 MPEL1401H34 0.45 -0.05 0.50 282.0 0.65 212.0 68.0 408
34.00 MPEL1416H34 1.35 0.10 1.30 221.0 1.45 483.0 127.0 2,508
34.50 MPEL1401H34.5 0.35 0.05 0.25 1287.0 0.35 15.0 45.0 83
34.50 MPEL1416H34.5 1.10 0.00 1.05 1998.0 1.25 356.0 38.0 739
35.00 MPEL1401H35 0.20 0.03 0.15 45.0 0.20 5.0 149.0 69
35.00 MPEL1416H35 0.90 0.00 0.90 363.0 1.00 31.0 1946.0 10,567
35.50 MPEL1401H35.5 0.10 -0.10 0.05 1943.0 0.25 975.0 2.0 2
35.50 MPEL1416H35.5 0.75 0.00 0.70 2318.0 0.85 49.0 39.0 143
36.00 MPEL1401H36 0.10 0.00 0.00 0.0 0.10 1.0 0.0 0
36.00 MPEL1416H36 0.70 0.05 0.60 503.0 0.70 66.0 102.0 5,277
36.50 MPEL1401H36.5 0.15 0.00 0.00 0.0 0.15 833.0 0.0 0
36.50 MPEL1416H36.5 0.55 0.15 0.45 2666.0 0.65 855.0 9.0 82
37.00 MPEL1401H37 0.15 0.00 0.00 0.0 0.15 559.0 0.0 0
37.00 MPEL1416H37 0.45 0.05 0.40 207.0 0.50 482.0 10.0 3,631
37.50 MPEL1401H37.5 0.15 0.00 0.00 0.0 0.10 391.0 0.0 0
37.50 MPEL1416H37.5 0.40 0.05 0.30 546.0 0.40 96.0 10.0 48
38.00 MPEL1401H38 0.10 0.00 0.00 0.0 0.10 267.0 0.0 0
38.00 MPEL1416H38 0.20 0.00 0.20 3532.0 0.35 528.0 1.0 282
38.50 MPEL1401H38.5 0.15 0.00 0.00 0.0 0.10 272.0 0.0 0
39.00 MPEL1401H39 0.15 0.00 0.00 0.0 0.10 234.0 0.0 0
39.00 MPEL1416H39 0.15 0.00 0.15 885.0 0.30 765.0 6.0 343
39.50 MPEL1401H39.5 0.25 0.00 0.00 0.0 0.10 474.0 0.0 0
40.00 MPEL1401H40 0.25 0.00 0.00 0.0 0.10 420.0 0.0 0
40.00 MPEL1416H40 0.12 0.02 0.05 3647.0 0.25 535.0 1.0 355
40.50 MPEL1401H40.5 0.25 0.00 0.00 0.0 0.10 435.0 0.0 0
41.00 MPEL1401H41 0.25 0.00 0.00 0.0 0.10 262.0 0.0 0
41.00 MPEL1416H41 0.05 -0.10 0.05 1119.0 0.20 1080.0 1.0 20
41.50 MPEL1401H41.5 0.25 0.00 0.00 0.0 0.10 414.0 0.0 0
42.00 MPEL1401H42 0.25 0.00 0.00 0.0 0.10 231.0 0.0 0
42.00 MPEL1416H42 0.15 -0.05 0.10 10.0 0.15 397.0 4.0 17
43.00 MPEL1416H43 0.25 0.10 0.05 10.0 0.15 377.0 10.0 150
44.00 MPEL1416H44 0.15 0.00 0.05 10.0 0.15 360.0 0.0 0
45.00 MPEL1416H45 0.04 -0.06 0.05 733.0 0.15 867.0 10.0 201
46.00 MPEL1416H46 0.10 0.00 0.05 10.0 0.15 280.0 0.0 0
47.00 MPEL1416H47 0.10 0.00 0.05 28.0 0.10 257.0 0.0 0
48.00 MPEL1416H48 0.05 0.00 0.05 10.0 0.10 253.0 1.0 1
49.00 MPEL1416H49 0.05 0.00 0.05 28.0 0.10 241.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MPEL1416T18 0.05 0.00 0.00 0.0 0.05 174.0 0.0 0
19.00 MPEL1416T19 0.05 0.00 0.00 0.0 0.05 177.0 0.0 0
20.00 MPEL1416T20 0.02 -0.03 0.00 0.0 0.05 181.0 20.0 23
21.00 MPEL1416T21 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
23.00 MPEL1416T23 0.05 0.00 0.05 10.0 0.05 159.0 0.0 0
24.00 MPEL1416T24 0.10 0.00 0.05 10.0 0.10 429.0 0.0 0
25.00 MPEL1401T25 0.00 0.00 0.00 0.0 4.80 1.0 0.0 0
25.00 MPEL1416T25 0.11 -0.04 0.05 10.0 0.10 367.0 30.0 35
25.50 MPEL1401T25.5 0.25 0.00 0.00 0.0 0.10 542.0 0.0 0
26.00 MPEL1401T26 0.25 0.00 0.00 0.0 0.10 788.0 0.0 0
26.00 MPEL1416T26 0.09 -0.11 0.05 10.0 0.05 5.0 4.0 28
26.50 MPEL1401T26.5 0.25 0.00 0.00 0.0 0.10 858.0 0.0 0
27.00 MPEL1401T27 0.25 0.00 0.00 0.0 0.10 869.0 0.0 0
27.00 MPEL1416T27 0.10 -0.15 0.05 385.0 0.15 666.0 10.0 86
27.50 MPEL1401T27.5 0.25 0.00 0.00 0.0 0.10 926.0 0.0 0
28.00 MPEL1401T28 0.25 0.00 0.00 0.0 0.10 712.0 0.0 0
28.00 MPEL1416T28 0.19 0.14 0.05 323.0 0.10 3.0 15.0 221
28.50 MPEL1401T28.5 0.25 0.00 0.00 0.0 0.10 712.0 0.0 0
28.50 MPEL1416T28.5 0.10 0.00 0.05 2634.0 0.20 624.0 0.0 0
29.00 MPEL1401T29 0.15 0.00 0.00 0.0 0.10 641.0 0.0 0
29.00 MPEL1416T29 0.26 0.06 0.10 616.0 0.25 944.0 15.0 215
29.50 MPEL1401T29.5 0.25 0.00 0.00 0.0 0.10 704.0 0.0 0
29.50 MPEL1416T29.5 0.30 0.10 0.10 2814.0 0.30 964.0 83.0 148
30.00 MPEL1401T30 0.14 -0.11 0.05 7.0 0.10 655.0 20.0 20
30.00 MPEL1416T30 0.25 -0.05 0.15 2745.0 0.35 983.0 108.0 1,416
30.50 MPEL1401T30.5 0.25 0.00 0.05 1326.0 0.10 668.0 0.0 0
30.50 MPEL1416T30.5 0.55 0.25 0.25 810.0 0.40 851.0 15.0 32
31.00 MPEL1401T31 0.05 0.00 0.05 10.0 0.10 512.0 0.0 0
31.00 MPEL1416T31 0.45 -0.05 0.30 31.0 0.40 5.0 59.0 748
31.50 MPEL1401T31.5 0.15 0.00 0.05 6.0 0.15 966.0 57.0 79
31.50 MPEL1416T31.5 0.65 0.00 0.45 235.0 0.60 850.0 12.0 55
32.00 MPEL1401T32 0.35 0.30 0.05 2174.0 0.15 654.0 594.0 599
32.00 MPEL1416T32 0.65 -0.05 0.55 1060.0 0.75 955.0 117.0 1,526
32.50 MPEL1401T32.5 0.13 -0.12 0.05 1631.0 0.20 593.0 10.0 213
32.50 MPEL1416T32.5 0.80 -0.20 0.75 38.0 0.95 887.0 4.0 1,537
33.00 MPEL1401T33 0.35 0.00 0.15 998.0 0.30 805.0 45.0 70
33.00 MPEL1416T33 1.00 -0.15 0.90 141.0 1.10 751.0 20.0 927
33.50 MPEL1401T33.5 0.40 -0.20 0.30 287.0 0.55 1582.0 4.0 6
33.50 MPEL1416T33.5 1.45 0.00 1.15 62.0 1.30 614.0 10.0 23
34.00 MPEL1401T34 0.50 -0.25 0.50 463.0 0.85 1562.0 116.0 0
34.00 MPEL1416T34 1.30 -0.40 1.35 120.0 1.50 562.0 7.0 1,442
34.50 MPEL1401T34.5 1.15 0.00 0.75 1051.0 1.20 1147.0 57.0 57
34.50 MPEL1416T34.5 1.80 0.00 1.60 467.0 1.90 869.0 36.0 44
35.00 MPEL1401T35 1.30 0.00 1.10 710.0 1.60 936.0 0.0 0
35.00 MPEL1416T35 2.00 -0.31 1.95 122.0 2.10 265.0 1.0 947
35.50 MPEL1401T35.5 1.65 0.00 1.30 1428.0 2.05 568.0 0.0 0
35.50 MPEL1416T35.5 2.55 0.00 2.20 494.0 2.55 710.0 0.0 0
36.00 MPEL1401T36 2.10 0.00 1.70 1416.0 2.50 697.0 0.0 0
36.00 MPEL1416T36 4.05 1.30 2.60 212.0 3.00 733.0 110.0 352
36.50 MPEL1401T36.5 2.55 0.00 2.15 883.0 3.00 424.0 0.0 0
36.50 MPEL1416T36.5 3.00 0.00 2.80 1744.0 3.40 682.0 0.0 0
37.00 MPEL1401T37 3.00 0.00 2.60 524.0 3.50 341.0 0.0 0
37.00 MPEL1416T37 4.28 0.00 3.20 1760.0 3.90 848.0 5.0 25
37.50 MPEL1401T37.5 3.50 0.00 3.10 307.0 4.00 186.0 0.0 0
37.50 MPEL1416T37.5 3.80 0.00 3.60 1646.0 4.30 765.0 0.0 0
38.00 MPEL1401T38 3.80 0.00 3.50 391.0 4.50 312.0 0.0 0
38.00 MPEL1416T38 4.90 0.26 4.00 1740.0 4.70 726.0 20.0 52
38.50 MPEL1401T38.5 4.40 0.00 4.00 390.0 5.00 305.0 0.0 0
39.00 MPEL1401T39 4.90 0.00 4.50 395.0 5.50 275.0 0.0 0
39.00 MPEL1416T39 5.20 0.00 4.80 1209.0 5.70 586.0 0.0 0
39.50 MPEL1401T39.5 4.90 0.00 5.00 308.0 6.20 368.0 0.0 0
40.00 MPEL1401T40 5.90 0.00 5.30 408.0 6.60 328.0 0.0 0
40.00 MPEL1416T40 6.73 0.63 5.70 1168.0 6.60 413.0 3.0 3
40.50 MPEL1401T40.5 5.80 0.00 6.00 145.0 7.10 131.0 0.0 0
41.00 MPEL1401T41 6.30 0.00 6.50 145.0 7.60 126.0 0.0 0
41.00 MPEL1416T41 5.30 -1.80 6.60 844.0 7.60 374.0 10.0 9
41.50 MPEL1401T41.5 6.90 0.00 7.00 152.0 8.10 125.0 0.0 0
42.00 MPEL1401T42 7.60 0.00 7.50 290.0 8.50 161.0 0.0 0
42.00 MPEL1416T42 8.00 0.00 7.60 448.0 8.50 288.0 0.0 0
43.00 MPEL1416T43 9.00 0.00 8.50 236.0 9.50 173.0 0.0 0
44.00 MPEL1416T44 10.00 0.00 9.50 425.0 10.50 173.0 0.0 0
45.00 MPEL1416T45 11.59 0.59 10.60 531.0 11.50 296.0 20.0 20
46.00 MPEL1416T46 12.00 0.00 11.60 236.0 12.50 180.0 0.0 0
47.00 MPEL1416T47 12.60 0.00 12.50 428.0 13.50 187.0 0.0 0
48.00 MPEL1416T48 13.60 0.00 13.50 376.0 14.50 178.0 0.0 0
49.00 MPEL1416T49 15.00 0.00 14.50 690.0 15.50 262.0 0.0 0
Trading Center