$25.55 -0.14 (-0.55%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 25.55
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.55%)
Prev Close: 25.69
Open: 25.43
Bid: 25.54
Ask: 25.55
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MPEL1428K17 8.40 0.00 8.00 111.0 9.00 94.0 0.0 0
17.50 MPEL1428K17.5 6.50 0.00 6.20 40.0 10.00 60.0 0.0 0
18.00 MPEL1428K18 6.40 0.00 5.80 40.0 9.30 60.0 0.0 0
18.50 MPEL1428K18.5 6.00 0.00 5.30 40.0 8.80 60.0 0.0 0
19.00 MPEL1428K19 5.20 0.00 4.90 40.0 8.10 60.0 0.0 0
19.50 MPEL1428K19.5 6.00 0.00 5.50 40.0 6.50 37.0 0.0 0
20.00 MPEL1428K20 5.50 0.00 5.10 40.0 6.00 37.0 0.0 0
20.50 MPEL1428K20.5 5.90 1.20 4.60 463.0 5.40 682.0 32.0 32
21.00 MPEL1428K21 4.50 0.00 4.10 40.0 5.40 60.0 0.0 0
21.50 MPEL1428K21.5 4.00 0.00 3.60 85.0 4.90 704.0 0.0 0
22.00 MPEL1428K22 3.40 0.00 3.10 88.0 4.00 778.0 0.0 0
22.50 MPEL1428K22.5 2.95 0.00 2.60 94.0 3.60 756.0 0.0 0
23.00 MPEL1428K23 3.40 0.90 2.20 948.0 2.95 1283.0 46.0 46
23.50 MPEL1428K23.5 1.60 -0.40 1.65 869.0 2.35 1323.0 8.0 68
24.00 MPEL1428K24 1.50 0.00 1.15 206.0 2.00 692.0 0.0 0
24.50 MPEL1428K24.5 1.24 0.14 0.70 1333.0 1.40 1655.0 1.0 129
25.00 MPEL1428K25 1.00 0.00 0.30 1338.0 0.90 1693.0 10.0 406
25.50 MPEL1428K25.5 0.35 0.05 0.15 425.0 0.45 1912.0 375.0 706
26.00 MPEL1428K26 0.15 0.00 0.05 36.0 0.15 306.0 75.0 327
26.50 MPEL1428K26.5 0.05 -0.05 0.05 4.0 0.25 2263.0 4.0 667
27.00 MPEL1428K27 0.05 0.00 0.05 5.0 0.15 1749.0 13.0 625
27.50 MPEL1428K27.5 0.10 -0.10 0.05 1112.0 0.30 2411.0 125.0 175
28.00 MPEL1428K28 0.05 -0.20 0.05 97.0 0.30 2292.0 5.0 196
28.50 MPEL1428K28.5 0.50 0.00 0.05 85.0 0.30 1321.0 0.0 0
29.00 MPEL1428K29 0.05 -0.10 0.05 10.0 0.15 1642.0 4.0 207
29.50 MPEL1428K29.5 0.50 0.00 0.05 10.0 0.30 1249.0 0.0 0
30.00 MPEL1428K30 0.35 0.00 0.05 10.0 0.30 1652.0 18.0 106
30.50 MPEL1428K30.5 0.30 0.00 0.05 40.0 0.30 1386.0 0.0 0
31.00 MPEL1428K31 0.25 0.00 0.05 38.0 0.25 1383.0 0.0 0
31.50 MPEL1428K31.5 0.25 0.00 0.05 1207.0 0.25 1222.0 0.0 0
32.00 MPEL1428K32 0.25 0.00 0.05 38.0 0.25 1358.0 0.0 0
32.50 MPEL1428K32.5 0.25 0.00 0.05 38.0 0.25 664.0 0.0 0
33.00 MPEL1428K33 0.25 0.00 0.05 10.0 0.15 558.0 0.0 0
33.50 MPEL1428K33.5 0.25 0.00 0.05 10.0 0.25 828.0 0.0 0
34.00 MPEL1428K34 0.25 0.00 0.00 0.0 0.25 866.0 0.0 0
34.50 MPEL1428K34.5 0.25 0.00 0.00 0.0 0.25 865.0 0.0 0
35.00 MPEL1428K35 0.25 0.00 0.00 0.0 0.25 630.0 0.0 0
35.50 MPEL1428K35.5 0.25 0.00 0.00 0.0 0.25 639.0 0.0 0
36.00 MPEL1428K36 0.15 0.00 0.00 0.0 0.15 726.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MPEL1428W17 0.25 0.00 0.00 0.0 0.25 1079.0 0.0 0
17.50 MPEL1428W17.5 0.25 0.00 0.00 0.0 0.25 582.0 0.0 0
18.00 MPEL1428W18 0.25 0.00 0.05 38.0 0.25 1315.0 0.0 0
18.50 MPEL1428W18.5 0.25 0.00 0.05 38.0 0.25 1094.0 0.0 0
19.00 MPEL1428W19 0.25 0.00 0.05 21.0 0.25 1297.0 0.0 0
19.50 MPEL1428W19.5 0.25 0.00 0.05 54.0 0.25 1292.0 0.0 0
20.00 MPEL1428W20 0.25 0.00 0.05 100.0 0.25 1191.0 0.0 0
20.50 MPEL1428W20.5 0.55 0.40 0.10 81.0 0.15 1055.0 25.0 25
21.00 MPEL1428W21 0.25 0.00 0.10 330.0 0.25 1279.0 0.0 0
21.50 MPEL1428W21.5 0.25 0.00 0.05 10.0 0.25 1292.0 0.0 0
22.00 MPEL1428W22 0.30 0.00 0.05 40.0 0.30 1396.0 0.0 0
22.50 MPEL1428W22.5 0.45 -0.05 0.05 980.0 0.30 1496.0 168.0 170
23.00 MPEL1428W23 0.08 -0.42 0.05 56.0 0.30 2051.0 1.0 60
23.50 MPEL1428W23.5 0.12 -0.38 0.05 995.0 0.30 2091.0 20.0 137
24.00 MPEL1428W24 0.19 -0.11 0.10 1097.0 0.30 2077.0 20.0 105
24.50 MPEL1428W24.5 0.25 -0.05 0.05 10.0 0.35 2784.0 6.0 488
25.00 MPEL1428W25 0.10 0.00 0.05 151.0 0.20 2533.0 7.0 247
25.50 MPEL1428W25.5 0.20 0.10 0.10 35.0 0.20 5.0 30.0 341
26.00 MPEL1428W26 0.40 0.00 0.30 1255.0 0.90 1525.0 10.0 260
26.50 MPEL1428W26.5 0.75 0.20 0.60 257.0 1.40 898.0 3.0 12
27.00 MPEL1428W27 0.80 0.05 1.05 100.0 1.85 873.0 1.0 10
27.50 MPEL1428W27.5 0.75 0.00 1.35 88.0 2.35 688.0 0.0 0
28.00 MPEL1428W28 1.35 0.00 1.65 86.0 2.85 704.0 0.0 0
28.50 MPEL1428W28.5 1.80 0.00 1.80 155.0 3.40 676.0 0.0 0
29.00 MPEL1428W29 1.20 0.00 1.65 88.0 3.90 767.0 0.0 0
29.50 MPEL1428W29.5 4.79 2.14 2.25 40.0 4.40 64.0 12.0 12
30.00 MPEL1428W30 3.30 0.00 2.75 40.0 4.90 64.0 0.0 0
30.50 MPEL1428W30.5 6.10 2.30 4.40 253.0 5.40 253.0 20.0 20
31.00 MPEL1428W31 4.30 0.00 3.70 40.0 6.00 60.0 0.0 0
31.50 MPEL1428W31.5 4.80 0.00 4.90 40.0 6.50 60.0 0.0 0
32.00 MPEL1428W32 6.20 0.00 4.00 1.0 8.30 252.0 3.0 3
32.50 MPEL1428W32.5 5.80 0.00 6.20 40.0 7.60 64.0 0.0 0
33.00 MPEL1428W33 5.70 0.00 5.70 40.0 9.30 64.0 0.0 0
33.50 MPEL1428W33.5 6.20 0.00 6.20 40.0 9.60 64.0 0.0 0
34.00 MPEL1428W34 6.10 0.00 6.60 1.0 10.30 23.0 0.0 0
34.50 MPEL1428W34.5 6.30 0.00 7.10 1.0 10.80 23.0 0.0 0
35.00 MPEL1428W35 6.90 0.00 7.50 10.0 11.10 10.0 0.0 0
35.50 MPEL1428W35.5 7.30 0.00 8.10 1.0 11.80 10.0 0.0 0
36.00 MPEL1428W36 9.30 0.00 10.00 66.0 11.20 31.0 0.0 0