Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $28.62

down -0.09


28/8/2014 10:59 AM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 28.62
Trade Time: Aug 28 10:59 AM Eastern Daylight Time
Change: -0.09 (-0.31 %)
Prev Close: 28.71
Open: 28.53
Bid: 28.62
Ask: 28.63
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 14%
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MPEL1429H21 6.80 0.00 7.00 1274.0 7.80 354.0 0.0 0
22.00 MPEL1429H22 6.40 0.00 5.60 37.0 6.80 50.0 0.0 0
22.50 MPEL1429H22.5 5.90 0.00 5.60 65.0 6.40 175.0 0.0 0
23.00 MPEL1429H23 5.40 0.00 5.10 61.0 5.80 56.0 0.0 0
23.50 MPEL1429H23.5 4.90 0.00 4.10 16.0 5.40 334.0 0.0 0
24.00 MPEL1429H24 4.40 0.00 4.10 61.0 4.80 50.0 0.0 0
24.50 MPEL1429H24.5 3.90 0.00 3.60 30.0 4.30 49.0 0.0 0
25.00 MPEL1429H25 3.40 0.00 3.10 387.0 3.80 694.0 0.0 0
25.50 MPEL1429H25.5 2.95 0.00 2.60 412.0 3.30 721.0 0.0 0
26.00 MPEL1429H26 2.45 0.00 2.10 411.0 2.75 396.0 0.0 0
26.50 MPEL1429H26.5 1.95 0.00 1.60 1128.0 2.20 93.0 0.0 0
27.00 MPEL1429H27 1.50 0.00 1.10 1031.0 1.70 65.0 0.0 0
27.50 MPEL1429H27.5 1.00 0.00 0.65 1351.0 1.25 790.0 0.0 0
28.00 MPEL1429H28 0.70 -0.17 0.45 1876.0 0.80 913.0 20.0 1
28.50 MPEL1429H28.5 0.46 0.11 0.25 269.0 0.40 709.0 86.0 117
29.00 MPEL1429H29 0.09 -0.11 0.05 1104.0 0.25 3998.0 10.0 162
29.50 MPEL1429H29.5 0.10 0.00 0.05 10.0 0.25 4217.0 1.0 478
30.00 MPEL1429H30 0.05 0.00 0.05 4.0 0.10 1824.0 6.0 40
30.50 MPEL1429H30.5 0.05 0.00 0.10 60.0 0.15 2389.0 112.0 112
31.00 MPEL1429H31 0.05 0.00 0.00 0.0 0.15 650.0 0.0 0
31.50 MPEL1429H31.5 0.05 0.00 0.00 0.0 0.15 655.0 0.0 0
32.00 MPEL1429H32 0.05 0.00 0.00 0.0 0.15 652.0 0.0 0
32.50 MPEL1429H32.5 0.05 0.00 0.00 0.0 0.15 661.0 0.0 0
33.00 MPEL1429H33 0.05 0.00 0.00 0.0 0.15 666.0 0.0 0
33.50 MPEL1429H33.5 0.05 0.00 0.00 0.0 0.15 665.0 0.0 0
34.00 MPEL1429H34 0.05 0.00 0.00 0.0 0.15 652.0 0.0 0
34.50 MPEL1429H34.5 0.15 0.00 0.00 0.0 0.15 667.0 0.0 0
35.00 MPEL1429H35 0.25 0.00 0.00 0.0 0.25 670.0 0.0 0
35.50 MPEL1429H35.5 0.25 0.00 0.00 0.0 0.25 650.0 0.0 0
36.00 MPEL1429H36 0.25 0.00 0.00 0.0 0.25 670.0 0.0 0
36.50 MPEL1429H36.5 0.25 0.00 0.00 0.0 0.25 666.0 0.0 0
37.00 MPEL1429H37 0.25 0.00 0.00 0.0 0.25 667.0 0.0 0
37.50 MPEL1429H37.5 0.25 0.00 0.00 0.0 0.25 663.0 0.0 0
38.00 MPEL1429H38 0.25 0.00 0.00 0.0 0.25 676.0 0.0 0
38.50 MPEL1429H38.5 0.25 0.00 0.00 0.0 0.25 2337.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MPEL1429T21 0.25 0.00 0.00 0.0 0.25 2054.0 0.0 0
22.00 MPEL1429T22 0.25 0.00 0.00 0.0 0.25 660.0 0.0 0
22.50 MPEL1429T22.5 0.25 0.00 0.00 0.0 0.25 693.0 0.0 0
23.00 MPEL1429T23 0.25 0.00 0.00 0.0 0.25 649.0 0.0 0
23.50 MPEL1429T23.5 0.25 0.00 0.00 0.0 0.25 620.0 0.0 0
24.00 MPEL1429T24 0.25 0.00 0.00 0.0 0.25 624.0 0.0 0
24.50 MPEL1429T24.5 0.25 0.00 0.00 0.0 0.25 655.0 0.0 0
25.00 MPEL1429T25 0.25 0.00 0.00 0.0 0.25 656.0 0.0 0
25.50 MPEL1429T25.5 0.25 0.00 0.00 0.0 0.25 619.0 0.0 0
26.00 MPEL1429T26 0.25 0.00 0.00 0.0 0.25 701.0 0.0 0
26.50 MPEL1429T26.5 0.25 0.00 0.00 0.0 0.25 596.0 0.0 0
27.00 MPEL1429T27 0.25 0.00 0.00 0.0 0.25 993.0 0.0 0
27.50 MPEL1429T27.5 0.08 -0.17 0.05 82.0 0.25 3609.0 32.0 32
28.00 MPEL1429T28 0.17 0.12 0.05 31.0 0.20 3071.0 84.0 121
28.50 MPEL1429T28.5 0.20 0.00 0.15 64.0 0.20 12.0 13.0 224
29.00 MPEL1429T29 0.63 0.23 0.40 429.0 0.80 1894.0 20.0 82
29.50 MPEL1429T29.5 0.80 0.15 0.85 48.0 1.35 1234.0 1.0 1
30.00 MPEL1429T30 1.32 0.17 1.30 149.0 1.90 1566.0 6.0 3
30.50 MPEL1429T30.5 1.55 0.00 1.80 54.0 2.40 853.0 0.0 0
31.00 MPEL1429T31 2.00 0.00 2.15 274.0 2.95 538.0 0.0 0
31.50 MPEL1429T31.5 2.50 0.00 2.75 71.0 3.40 455.0 0.0 0
32.00 MPEL1429T32 3.00 0.00 3.30 58.0 3.90 878.0 0.0 0
32.50 MPEL1429T32.5 3.40 0.00 3.70 218.0 4.40 706.0 0.0 0
33.00 MPEL1429T33 3.90 0.00 3.80 17.0 4.90 296.0 0.0 0
33.50 MPEL1429T33.5 4.40 0.00 4.70 52.0 5.40 163.0 0.0 0
34.00 MPEL1429T34 4.90 0.00 4.70 16.0 5.90 204.0 0.0 0
34.50 MPEL1429T34.5 5.40 0.00 5.60 68.0 6.40 195.0 0.0 0
35.00 MPEL1429T35 5.90 0.00 6.10 68.0 6.90 195.0 0.0 0
35.50 MPEL1429T35.5 6.40 0.00 6.20 16.0 7.40 213.0 0.0 0
36.00 MPEL1429T36 6.90 0.00 7.10 25.0 7.90 50.0 0.0 0
36.50 MPEL1429T36.5 6.80 0.00 6.20 16.0 8.50 97.0 0.0 0
37.00 MPEL1429T37 7.40 0.00 7.00 45.0 9.00 82.0 0.0 0
37.50 MPEL1429T37.5 7.90 0.00 7.50 25.0 9.40 58.0 0.0 0
38.00 MPEL1429T38 7.50 0.00 7.90 35.0 9.90 49.0 0.0 0
38.50 MPEL1429T38.5 8.10 0.00 9.40 1258.0 10.70 920.0 0.0 0
Trading Center