Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $28.36

down -0.32


29/8/2014 04:00 PM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 28.36
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.32 (-1.12 %)
Prev Close: 28.68
Open: 28.61
Bid: 28.35
Ask: 28.36
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MPEL Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MPEL1420I19 9.10 0.00 9.00 858.0 9.70 1656.0 0.0 0
20.00 MPEL1420I20 8.10 0.00 8.00 198.0 8.80 477.0 0.0 0
21.00 MPEL1420I21 7.10 0.00 7.00 322.0 7.80 605.0 0.0 0
22.00 MPEL1420I22 6.10 0.00 6.00 325.0 6.80 605.0 0.0 0
22.50 MPEL1420I22.5 5.60 0.00 5.50 327.0 6.30 605.0 0.0 0
23.00 MPEL1420I23 5.10 0.00 5.00 299.0 5.80 613.0 0.0 0
23.50 MPEL1420I23.5 4.60 0.00 4.50 325.0 5.30 594.0 0.0 0
24.00 MPEL1420I24 5.72 1.62 4.00 1144.0 4.80 1684.0 5.0 5
24.50 MPEL1420I24.5 3.60 0.00 3.50 277.0 4.30 568.0 0.0 0
25.00 MPEL1420I25 4.68 1.48 3.00 850.0 3.80 1739.0 4.0 22
25.50 MPEL1420I25.5 2.70 0.00 2.60 285.0 3.30 642.0 0.0 0
26.00 MPEL1420I26 3.20 0.90 2.25 1260.0 2.85 2145.0 7.0 6
26.50 MPEL1420I26.5 1.85 0.00 1.80 1390.0 2.45 2258.0 0.0 0
27.00 MPEL1420I27 1.70 0.10 1.50 1088.0 1.75 1234.0 5.0 61
27.50 MPEL1420I27.5 2.20 0.70 1.15 786.0 1.35 313.0 5.0 9
28.00 MPEL1420I28 0.95 -0.04 0.95 38.0 1.05 422.0 46.0 140
28.50 MPEL1420I28.5 0.85 0.00 0.70 45.0 0.75 452.0 121.0 177
29.00 MPEL1420I29 0.50 -0.25 0.50 59.0 0.60 335.0 142.0 1,223
29.50 MPEL1420I29.5 0.35 -0.15 0.35 52.0 0.40 57.0 112.0 257
30.00 MPEL1420I30 0.20 -0.15 0.20 1523.0 0.30 387.0 208.0 8,288
30.50 MPEL1420I30.5 0.30 0.10 0.10 1740.0 0.30 2998.0 10.0 172
31.00 MPEL1420I31 0.16 0.00 0.05 1771.0 0.25 3297.0 5.0 1,201
31.50 MPEL1420I31.5 0.25 0.20 0.05 1612.0 0.20 3200.0 12.0 51
32.00 MPEL1420I32 0.10 0.05 0.05 69.0 0.15 1704.0 1.0 2,294
32.50 MPEL1420I32.5 0.15 -0.05 0.05 1565.0 0.15 2750.0 5.0 38
33.00 MPEL1420I33 0.11 -0.04 0.05 46.0 0.15 2668.0 20.0 1,004
33.50 MPEL1420I33.5 0.10 -0.05 0.05 1409.0 0.15 2721.0 35.0 69
34.00 MPEL1420I34 0.05 0.00 0.05 25.0 0.05 204.0 400.0 3,606
34.50 MPEL1420I34.5 0.10 0.00 0.05 228.0 0.10 679.0 0.0 0
35.00 MPEL1420I35 0.07 0.00 0.05 1.0 0.10 1731.0 4.0 930
35.50 MPEL1420I35.5 0.10 0.00 0.00 0.0 0.10 375.0 0.0 0
36.00 MPEL1420I36 0.04 0.00 0.05 1.0 0.10 1013.0 3.0 120
36.50 MPEL1420I36.5 0.10 0.00 0.00 0.0 0.05 252.0 0.0 0
37.00 MPEL1420I37 0.05 -0.05 0.05 1.0 0.05 324.0 10.0 242
38.00 MPEL1420I38 0.05 0.00 0.05 1.0 0.05 291.0 1.0 182
39.00 MPEL1420I39 0.44 0.39 0.10 239.0 0.05 532.0 10.0 10
40.00 MPEL1420I40 0.05 0.00 0.05 3.0 0.05 467.0 2.0 3
41.00 MPEL1420I41 0.05 0.00 0.05 591.0 0.05 391.0 0.0 0
42.00 MPEL1420I42 0.05 0.00 0.05 10.0 0.05 380.0 0.0 0
43.00 MPEL1420I43 0.10 0.05 0.05 31.0 0.05 401.0 50.0 78
44.00 MPEL1420I44 0.05 0.00 0.05 2474.0 0.05 332.0 0.0 0
45.00 MPEL1420I45 0.05 0.00 0.05 11.0 0.05 346.0 0.0 0
46.00 MPEL1420I46 0.05 0.00 0.05 87.0 0.05 349.0 0.0 0
47.00 MPEL1420I47 0.05 0.00 0.05 1.0 0.05 475.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MPEL1420U19 0.05 0.00 0.00 0.0 0.05 349.0 2.0 2
20.00 MPEL1420U20 0.02 -0.03 0.05 10.0 0.05 431.0 3.0 3
21.00 MPEL1420U21 0.05 0.00 0.05 10.0 0.05 239.0 0.0 0
22.00 MPEL1420U22 0.10 0.00 0.00 0.0 0.10 530.0 0.0 0
22.50 MPEL1420U22.5 0.10 0.00 0.00 0.0 0.10 547.0 0.0 0
23.00 MPEL1420U23 0.15 0.00 0.05 1.0 0.15 1716.0 0.0 0
23.50 MPEL1420U23.5 0.15 0.00 0.05 10.0 0.15 1304.0 0.0 0
24.00 MPEL1420U24 0.23 0.08 0.05 10.0 0.15 1423.0 20.0 30
24.50 MPEL1420U24.5 0.20 0.00 0.05 10.0 0.20 1378.0 0.0 0
25.00 MPEL1420U25 0.14 0.09 0.05 28.0 0.25 2663.0 10.0 26
25.50 MPEL1420U25.5 0.05 0.00 0.05 947.0 0.25 2718.0 0.0 0
26.00 MPEL1420U26 0.19 -0.01 0.10 318.0 0.20 1001.0 20.0 498
26.50 MPEL1420U26.5 0.25 0.10 0.15 971.0 0.30 1278.0 40.0 121
27.00 MPEL1420U27 0.35 0.04 0.25 402.0 0.35 273.0 24.0 357
27.50 MPEL1420U27.5 0.50 0.20 0.40 556.0 0.55 1479.0 112.0 131
28.00 MPEL1420U28 0.65 -0.05 0.65 1.0 0.75 1660.0 248.0 1,465
28.50 MPEL1420U28.5 1.00 0.19 0.85 10.0 1.00 1154.0 3.0 228
29.00 MPEL1420U29 1.35 0.35 1.10 476.0 1.40 3036.0 67.0 3,661
29.50 MPEL1420U29.5 1.65 0.40 1.45 205.0 1.75 2006.0 15.0 183
30.00 MPEL1420U30 1.85 0.25 1.85 207.0 2.00 86.0 144.0 5,488
30.50 MPEL1420U30.5 2.07 0.17 2.15 1341.0 2.65 1785.0 20.0 79
31.00 MPEL1420U31 2.28 -0.02 2.65 1089.0 3.10 1550.0 11.0 879
31.50 MPEL1420U31.5 2.75 0.00 2.90 399.0 3.60 605.0 0.0 0
32.00 MPEL1420U32 3.60 0.40 3.40 1139.0 4.10 962.0 3.0 98
32.50 MPEL1420U32.5 3.70 0.00 3.90 293.0 4.60 589.0 0.0 0
33.00 MPEL1420U33 4.03 -0.17 4.40 621.0 5.10 729.0 2.0 133
33.50 MPEL1420U33.5 4.90 0.00 4.80 658.0 5.60 707.0 20.0 78
34.00 MPEL1420U34 3.20 -2.00 5.30 658.0 6.10 412.0 22.0 95
34.50 MPEL1420U34.5 5.70 0.00 5.80 295.0 6.60 589.0 0.0 0
35.00 MPEL1420U35 5.90 -0.20 6.30 1175.0 7.10 1079.0 59.0 78
35.50 MPEL1420U35.5 6.60 0.00 6.80 347.0 7.60 606.0 0.0 0
36.00 MPEL1420U36 3.60 -3.50 7.30 611.0 8.10 330.0 43.0 61
36.50 MPEL1420U36.5 7.70 0.00 7.80 646.0 8.60 686.0 31.0 31
37.00 MPEL1420U37 8.20 0.00 8.30 646.0 9.10 676.0 7.0 95
38.00 MPEL1420U38 8.29 -0.61 9.30 70.0 11.60 10.0 6.0 5
39.00 MPEL1420U39 9.20 -0.90 10.30 1014.0 11.10 730.0 21.0 42
40.00 MPEL1420U40 10.80 0.00 11.30 878.0 12.10 680.0 11.0 2
41.00 MPEL1420U41 11.00 0.00 12.30 75.0 13.40 201.0 0.0 0
42.00 MPEL1420U42 11.80 0.00 13.30 75.0 14.40 202.0 0.0 0
43.00 MPEL1420U43 13.40 0.00 14.30 43.0 15.40 54.0 0.0 0
44.00 MPEL1420U44 13.70 0.00 15.30 22.0 16.40 42.0 0.0 0
45.00 MPEL1420U45 14.60 0.00 16.30 22.0 17.40 63.0 0.0 0
46.00 MPEL1420U46 15.60 0.00 17.30 22.0 18.40 42.0 0.0 0
47.00 MPEL1420U47 17.29 -0.51 18.30 331.0 19.40 410.0 4.0 13
Trading Center