Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $33.75

up +0.11


29/7/2014 04:00 PM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 33.75
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.11 (0.33 %)
Prev Close: 33.64
Open: 34.00
Bid: 33.74
Ask: 33.75
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 15.40 463.0 16.50 180.0 0.0 0
19.00 MPEL1416H19 13.40 0.00 14.30 181.0 15.60 100.0 0.0 0
20.00 MPEL1416H20 12.40 0.00 13.50 151.0 14.60 100.0 0.0 0
21.00 MPEL1416H21 11.40 0.00 12.60 479.0 13.50 341.0 0.0 0
23.00 MPEL1416H23 10.90 1.30 10.40 813.0 11.50 506.0 1.0 3
24.00 MPEL1416H24 8.60 0.00 9.60 509.0 10.50 366.0 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 8.60 427.0 9.50 336.0 0.0 0
25.50 MPEL1401H25.5 7.00 0.00 8.00 249.0 9.00 219.0 0.0 0
26.00 MPEL1401H26 6.50 0.00 7.50 43.0 8.60 43.0 0.0 0
26.00 MPEL1416H26 7.00 0.00 7.60 428.0 8.60 351.0 0.0 0
26.50 MPEL1401H26.5 5.90 0.00 7.00 43.0 8.10 43.0 0.0 0
27.00 MPEL1401H27 5.40 0.00 6.50 136.0 7.60 156.0 0.0 0
27.00 MPEL1416H27 6.90 0.90 6.60 535.0 7.50 397.0 1.0 1
27.50 MPEL1401H27.5 5.00 0.00 6.00 134.0 6.80 142.0 0.0 0
28.00 MPEL1401H28 4.50 0.00 5.40 81.0 6.50 93.0 0.0 0
28.00 MPEL1416H28 5.61 0.00 5.60 1055.0 6.60 505.0 4.0 13
28.50 MPEL1401H28.5 4.30 0.00 4.70 396.0 6.10 241.0 0.0 0
28.50 MPEL1416H28.5 4.60 0.00 5.20 541.0 6.10 371.0 0.0 0
29.00 MPEL1401H29 3.80 0.00 4.20 1021.0 5.50 499.0 0.0 0
29.00 MPEL1416H29 4.00 -0.30 4.70 625.0 5.60 412.0 1.0 16
29.50 MPEL1401H29.5 3.30 0.00 4.00 193.0 5.10 243.0 0.0 0
29.50 MPEL1416H29.5 3.80 0.00 4.30 547.0 5.20 450.0 0.0 0
30.00 MPEL1401H30 2.90 0.00 3.50 214.0 4.50 222.0 0.0 0
30.00 MPEL1416H30 4.50 0.50 3.80 743.0 4.20 237.0 6.0 220
30.50 MPEL1401H30.5 2.15 0.00 3.10 87.0 4.00 222.0 0.0 0
30.50 MPEL1416H30.5 3.20 0.00 3.40 767.0 3.90 446.0 0.0 0
31.00 MPEL1401H31 1.70 0.00 2.60 119.0 3.50 228.0 0.0 0
31.00 MPEL1416H31 3.25 0.35 3.10 30.0 3.30 151.0 3.0 124
31.50 MPEL1401H31.5 1.60 0.00 2.10 187.0 2.85 283.0 0.0 0
31.50 MPEL1416H31.5 2.70 0.20 2.70 332.0 3.00 422.0 12.0 0
32.00 MPEL1401H32 1.38 0.08 1.65 507.0 2.25 611.0 5.0 5
32.00 MPEL1416H32 2.39 -0.02 2.35 101.0 2.50 95.0 1024.0 5,725
32.50 MPEL1401H32.5 0.70 -0.40 1.35 68.0 1.75 658.0 2.0 2
32.50 MPEL1416H32.5 2.25 0.25 2.00 90.0 2.15 298.0 16.0 35
33.00 MPEL1401H33 1.25 0.33 0.95 36.0 1.35 1441.0 5.0 216
33.00 MPEL1416H33 1.90 0.14 1.75 50.0 1.85 305.0 216.0 1,560
33.50 MPEL1401H33.5 0.70 0.10 0.60 384.0 1.00 1631.0 2.0 61
33.50 MPEL1416H33.5 1.60 0.05 1.45 38.0 1.60 464.0 58.0 105
34.00 MPEL1401H34 0.57 0.07 0.40 195.0 0.65 1331.0 73.0 408
34.00 MPEL1416H34 1.40 0.15 1.20 20.0 1.40 424.0 138.0 2,508
34.50 MPEL1401H34.5 0.25 -0.05 0.25 25.0 0.30 35.0 67.0 83
34.50 MPEL1416H34.5 1.10 0.00 1.00 483.0 1.20 814.0 38.0 739
35.00 MPEL1401H35 0.20 0.03 0.10 1133.0 0.25 383.0 180.0 69
35.00 MPEL1416H35 0.90 0.00 0.80 750.0 0.95 470.0 1973.0 10,567
35.50 MPEL1401H35.5 0.11 -0.09 0.05 772.0 0.25 1011.0 6.0 2
35.50 MPEL1416H35.5 0.75 0.00 0.65 844.0 0.85 784.0 39.0 143
36.00 MPEL1401H36 0.10 0.00 0.00 0.0 0.10 1.0 0.0 0
36.00 MPEL1416H36 0.65 0.00 0.55 15.0 0.70 592.0 117.0 5,277
36.50 MPEL1401H36.5 0.15 0.00 0.00 0.0 0.15 730.0 0.0 0
36.50 MPEL1416H36.5 0.55 0.15 0.40 763.0 0.65 488.0 9.0 82
37.00 MPEL1401H37 0.15 0.00 0.00 0.0 0.15 577.0 0.0 0
37.00 MPEL1416H37 0.45 0.05 0.35 540.0 0.50 462.0 15.0 3,631
37.50 MPEL1401H37.5 0.15 0.00 0.00 0.0 0.10 318.0 0.0 0
37.50 MPEL1416H37.5 0.40 0.05 0.30 20.0 0.40 443.0 10.0 48
38.00 MPEL1401H38 0.10 0.00 0.00 0.0 0.10 305.0 0.0 0
38.00 MPEL1416H38 0.20 0.00 0.20 815.0 0.30 391.0 1.0 282
38.50 MPEL1401H38.5 0.15 0.00 0.00 0.0 0.10 266.0 0.0 0
39.00 MPEL1401H39 0.15 0.00 0.00 0.0 0.10 277.0 0.0 0
39.00 MPEL1416H39 0.15 0.00 0.15 40.0 0.25 441.0 6.0 343
39.50 MPEL1401H39.5 0.25 0.00 0.00 0.0 0.10 205.0 0.0 0
40.00 MPEL1401H40 0.25 0.00 0.00 0.0 0.10 312.0 0.0 0
40.00 MPEL1416H40 0.12 0.02 0.05 626.0 0.25 533.0 1.0 355
40.50 MPEL1401H40.5 0.25 0.00 0.00 0.0 0.10 314.0 0.0 0
41.00 MPEL1401H41 0.25 0.00 0.00 0.0 0.10 314.0 0.0 0
41.00 MPEL1416H41 0.05 -0.10 0.05 704.0 0.20 507.0 1.0 20
41.50 MPEL1401H41.5 0.25 0.00 0.00 0.0 0.10 220.0 0.0 0
42.00 MPEL1401H42 0.25 0.00 0.00 0.0 0.10 274.0 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 0.15 368.0 10.0 150
44.00 MPEL1416H44 0.15 0.00 0.05 10.0 0.15 353.0 0.0 0
45.00 MPEL1416H45 0.04 -0.06 0.05 733.0 0.15 370.0 10.0 201
46.00 MPEL1416H46 0.10 0.00 0.05 10.0 0.15 259.0 0.0 0
47.00 MPEL1416H47 0.10 0.00 0.05 28.0 0.10 214.0 0.0 0
48.00 MPEL1416H48 0.05 0.00 0.05 10.0 0.10 213.0 1.0 1
49.00 MPEL1416H49 0.05 0.00 0.05 28.0 0.10 309.0 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 0.05 204.0 0.0 0
19.00 MPEL1416T19 0.05 0.00 0.00 0.0 0.05 159.0 0.0 0
20.00 MPEL1416T20 0.02 -0.03 0.00 0.0 0.05 158.0 20.0 23
21.00 MPEL1416T21 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0
23.00 MPEL1416T23 0.05 0.00 0.05 10.0 0.05 145.0 0.0 0
24.00 MPEL1416T24 0.10 0.00 0.05 10.0 0.10 462.0 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 0.10 364.0 30.0 35
25.50 MPEL1401T25.5 0.25 0.00 0.00 0.0 0.10 552.0 0.0 0
26.00 MPEL1401T26 0.25 0.00 0.00 0.0 0.10 513.0 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 0.10 541.0 0.0 0
27.00 MPEL1401T27 0.25 0.00 0.00 0.0 0.10 449.0 0.0 0
27.00 MPEL1416T27 0.10 -0.15 0.05 385.0 0.15 474.0 10.0 86
27.50 MPEL1401T27.5 0.25 0.00 0.00 0.0 0.10 508.0 0.0 0
28.00 MPEL1401T28 0.25 0.00 0.00 0.0 0.10 616.0 0.0 0
28.00 MPEL1416T28 0.19 0.14 0.05 163.0 0.10 5.0 15.0 221
28.50 MPEL1401T28.5 0.25 0.00 0.00 0.0 0.10 537.0 0.0 0
28.50 MPEL1416T28.5 0.10 0.00 0.05 2485.0 0.20 658.0 0.0 0
29.00 MPEL1401T29 0.15 0.00 0.00 0.0 0.10 558.0 0.0 0
29.00 MPEL1416T29 0.20 0.00 0.10 1489.0 0.25 848.0 3.0 215
29.50 MPEL1401T29.5 0.25 0.00 0.00 0.0 0.10 520.0 0.0 0
29.50 MPEL1416T29.5 0.30 0.10 0.10 1108.0 0.30 835.0 83.0 148
30.00 MPEL1401T30 0.14 -0.11 0.05 7.0 0.10 595.0 20.0 20
30.00 MPEL1416T30 0.25 -0.05 0.15 2590.0 0.35 989.0 108.0 1,416
30.50 MPEL1401T30.5 0.25 0.00 0.05 1326.0 0.10 577.0 0.0 0
30.50 MPEL1416T30.5 0.55 0.25 0.25 491.0 0.40 525.0 15.0 32
31.00 MPEL1401T31 0.05 0.00 0.05 10.0 0.10 544.0 0.0 0
31.00 MPEL1416T31 0.40 -0.10 0.35 125.0 0.45 348.0 71.0 748
31.50 MPEL1401T31.5 0.04 -0.11 0.05 6.0 0.15 1033.0 6.0 79
31.50 MPEL1416T31.5 0.65 0.00 0.45 167.0 0.55 375.0 12.0 55
32.00 MPEL1401T32 0.35 0.30 0.05 2174.0 0.15 681.0 594.0 599
32.00 MPEL1416T32 0.65 -0.05 0.55 735.0 0.70 304.0 141.0 1,526
32.50 MPEL1401T32.5 0.13 -0.12 0.05 2214.0 0.20 646.0 10.0 213
32.50 MPEL1416T32.5 0.85 -0.15 0.75 103.0 0.85 266.0 16.0 1,537
33.00 MPEL1401T33 0.35 0.00 0.15 1121.0 0.30 223.0 45.0 70
33.00 MPEL1416T33 1.00 -0.15 0.95 102.0 1.05 238.0 128.0 927
33.50 MPEL1401T33.5 0.40 -0.20 0.25 1513.0 0.50 343.0 4.0 6
33.50 MPEL1416T33.5 1.45 0.00 1.15 200.0 1.30 481.0 10.0 23
34.00 MPEL1401T34 0.50 -0.25 0.50 945.0 0.75 294.0 116.0 0
34.00 MPEL1416T34 1.40 -0.30 1.40 99.0 1.55 444.0 52.0 1,442
34.50 MPEL1401T34.5 1.15 0.00 0.85 760.0 1.20 1038.0 57.0 57
34.50 MPEL1416T34.5 1.80 0.00 1.70 176.0 1.85 467.0 36.0 44
35.00 MPEL1401T35 1.30 0.00 1.10 1380.0 1.60 576.0 0.0 0
35.00 MPEL1416T35 2.00 -0.31 2.05 109.0 2.20 387.0 1.0 947
35.50 MPEL1401T35.5 1.65 0.00 1.30 1168.0 2.05 521.0 0.0 0
35.50 MPEL1416T35.5 2.55 0.00 2.35 476.0 2.55 222.0 0.0 0
36.00 MPEL1401T36 2.10 0.00 1.70 1079.0 2.50 269.0 0.0 0
36.00 MPEL1416T36 4.05 1.30 2.70 633.0 3.00 196.0 110.0 352
36.50 MPEL1401T36.5 2.55 0.00 2.15 1082.0 3.00 189.0 0.0 0
36.50 MPEL1416T36.5 3.00 0.00 2.80 944.0 3.40 376.0 0.0 0
37.00 MPEL1401T37 3.00 0.00 2.60 644.0 3.50 266.0 0.0 0
37.00 MPEL1416T37 4.28 0.00 3.20 784.0 3.90 497.0 5.0 25
37.50 MPEL1401T37.5 3.50 0.00 3.10 415.0 4.00 144.0 0.0 0
37.50 MPEL1416T37.5 3.80 0.00 3.60 767.0 4.30 421.0 0.0 0
38.00 MPEL1401T38 3.80 0.00 3.50 511.0 4.50 249.0 0.0 0
38.00 MPEL1416T38 4.90 0.26 4.00 876.0 4.70 375.0 20.0 52
38.50 MPEL1401T38.5 4.40 0.00 4.00 323.0 5.00 280.0 0.0 0
39.00 MPEL1401T39 4.90 0.00 4.50 494.0 5.50 308.0 0.0 0
39.00 MPEL1416T39 5.20 0.00 4.80 970.0 5.70 560.0 0.0 0
39.50 MPEL1401T39.5 4.90 0.00 5.00 200.0 6.20 178.0 0.0 0
40.00 MPEL1401T40 5.90 0.00 5.30 156.0 6.60 142.0 0.0 0
40.00 MPEL1416T40 6.73 0.63 5.70 1096.0 6.60 419.0 3.0 3
40.50 MPEL1401T40.5 5.80 0.00 6.00 155.0 7.10 139.0 0.0 0
41.00 MPEL1401T41 6.30 0.00 6.50 168.0 7.60 138.0 0.0 0
41.00 MPEL1416T41 5.30 -1.80 6.60 1240.0 7.60 364.0 10.0 9
41.50 MPEL1401T41.5 6.90 0.00 7.00 156.0 8.10 137.0 0.0 0
42.00 MPEL1401T42 7.60 0.00 7.50 245.0 8.50 158.0 0.0 0
42.00 MPEL1416T42 8.00 0.00 7.60 603.0 8.50 320.0 0.0 0
43.00 MPEL1416T43 9.00 0.00 8.50 577.0 9.60 190.0 0.0 0
44.00 MPEL1416T44 10.00 0.00 9.50 521.0 10.50 204.0 0.0 0
45.00 MPEL1416T45 11.59 0.59 10.60 607.0 11.50 353.0 20.0 20
46.00 MPEL1416T46 12.00 0.00 11.60 554.0 12.50 304.0 0.0 0
47.00 MPEL1416T47 12.60 0.00 12.50 242.0 13.50 113.0 0.0 0
48.00 MPEL1416T48 13.60 0.00 13.50 73.0 14.50 33.0 0.0 0
49.00 MPEL1416T49 15.00 0.00 14.50 755.0 15.50 195.0 0.0 0
Trading Center