Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $36.36

down -1.67


23/4/2014 05:20 PM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 36.36
Trade Time: Apr 23 05:20 PM Eastern Daylight Time
Change: -1.67 (-4.39 %)
Prev Close: 38.03
Open: 38.15
Bid: 36.35
Ask: 36.36
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 37%
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MPEL1417E20 16.80 0.00 15.80 247.0 18.40 360.0 0.0 0
21.00 MPEL1417E21 16.20 -0.40 14.80 695.0 15.80 595.0 1.0 1
23.00 MPEL1417E23 13.70 0.00 12.90 274.0 15.40 402.0 0.0 0
24.00 MPEL1417E24 12.50 0.00 11.90 446.0 14.40 630.0 0.0 0
25.00 MPEL1417E25 11.70 0.00 10.90 506.0 13.50 665.0 0.0 0
26.00 MPEL1417E26 10.80 0.00 9.90 669.0 12.50 642.0 0.0 0
27.66 MPEL1417E27.66 8.00 -2.00 8.20 961.0 10.90 865.0 2.0 17
28.66 MPEL1417E28.66 6.60 -2.40 7.30 963.0 9.90 865.0 5.0 5
29.66 MPEL1417E29.66 6.80 -1.20 6.30 991.0 8.90 876.0 5.0 5
30.66 MPEL1417E30.66 7.50 0.00 5.50 941.0 7.90 886.0 5.0 21
31.66 MPEL1417E31.66 4.60 -1.60 4.60 1145.0 6.90 1069.0 10.0 20
32.66 MPEL1417E32.66 5.61 0.00 3.80 1141.0 4.60 987.0 4.0 107
33.66 MPEL1417E33.66 4.78 0.00 3.00 1182.0 3.70 904.0 12.0 147
34.66 MPEL1417E34.66 3.90 0.00 2.40 1343.0 2.80 170.0 38.0 241
35.66 MPEL1417E35.66 2.10 -1.10 2.05 52.0 2.15 57.0 50.0 437
36.66 MPEL1417E36.66 1.50 -1.10 1.50 578.0 1.65 235.0 124.0 1,463
37.66 MPEL1417E37.66 1.15 -0.95 1.05 975.0 1.25 331.0 57.0 1,154
38.66 MPEL1417E38.66 0.80 -0.70 0.75 938.0 0.90 48.0 31.0 2,919
39.66 MPEL1417E39.66 0.65 -0.50 0.55 1013.0 0.70 317.0 13.0 1,156
40.66 MPEL1417E40.66 0.65 -0.21 0.40 579.0 0.50 67.0 307.0 1,301
41.66 MPEL1417E41.66 0.64 0.00 0.25 205.0 0.40 414.0 56.0 437
42.66 MPEL1417E42.66 0.25 -0.15 0.20 790.0 0.35 446.0 10.0 315
43.66 MPEL1417E43.66 0.25 0.00 0.15 579.0 0.30 512.0 17.0 147
44.66 MPEL1417E44.66 0.25 0.00 0.10 802.0 0.25 478.0 4.0 223
45.66 MPEL1417E45.66 0.25 0.15 0.05 765.0 0.30 521.0 13.0 73
46.66 MPEL1417E46.66 0.05 -0.07 0.05 443.0 0.25 510.0 2.0 40
47.66 MPEL1417E47.66 0.10 0.05 0.05 1148.0 0.25 1152.0 30.0 57
48.66 MPEL1417E48.66 0.20 -0.05 0.05 1005.0 0.25 1155.0 50.0 23
50.00 MPEL1417E50 0.25 0.00 0.05 10.0 0.20 674.0 0.0 0

Put Options: MPEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MPEL1417Q20 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
21.00 MPEL1417Q21 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
23.00 MPEL1417Q23 0.10 0.00 0.00 0.0 0.10 314.0 0.0 0
24.00 MPEL1417Q24 0.10 0.00 0.00 0.0 0.10 601.0 0.0 0
25.00 MPEL1417Q25 0.15 0.00 0.05 1.0 0.15 672.0 0.0 0
26.00 MPEL1417Q26 0.20 0.00 0.05 19.0 0.20 711.0 0.0 0
27.66 MPEL1417Q27.66 0.28 0.03 0.05 923.0 0.25 712.0 13.0 13
28.66 MPEL1417Q28.66 0.15 -0.10 0.10 973.0 0.25 689.0 5.0 5
29.66 MPEL1417Q29.66 0.18 0.13 0.05 1049.0 0.25 460.0 12.0 81
30.66 MPEL1417Q30.66 0.20 0.00 0.10 374.0 0.30 347.0 5.0 97
31.66 MPEL1417Q31.66 0.35 0.10 0.30 773.0 0.40 292.0 4.0 180
32.66 MPEL1417Q32.66 0.40 0.10 0.45 464.0 0.60 433.0 10.0 344
33.66 MPEL1417Q33.66 0.75 0.25 0.65 40.0 0.75 1.0 42.0 4,630
34.66 MPEL1417Q34.66 0.80 0.10 0.95 165.0 1.15 480.0 5.0 1,493
35.66 MPEL1417Q35.66 1.56 0.61 1.35 748.0 1.55 394.0 12.0 4,319
36.66 MPEL1417Q36.66 1.51 0.31 1.85 12.0 2.00 220.0 12.0 432
37.66 MPEL1417Q37.66 1.67 0.00 2.45 11.0 2.65 349.0 34.0 314
38.66 MPEL1417Q38.66 2.80 0.60 3.10 733.0 3.40 1063.0 11.0 376
39.66 MPEL1417Q39.66 3.60 0.90 3.80 909.0 4.20 492.0 3.0 157
40.66 MPEL1417Q40.66 4.70 1.30 4.70 561.0 5.10 485.0 4.0 69
41.66 MPEL1417Q41.66 4.25 0.00 5.20 1255.0 6.10 1166.0 12.0 20
42.66 MPEL1417Q42.66 5.10 0.00 5.60 1061.0 7.00 921.0 1.0 52
43.66 MPEL1417Q43.66 5.60 0.00 5.60 1080.0 8.00 961.0 0.0 15
44.66 MPEL1417Q44.66 6.20 0.00 6.50 1014.0 9.00 962.0 0.0 0
45.66 MPEL1417Q45.66 7.00 0.00 7.40 1055.0 10.00 926.0 0.0 0
46.66 MPEL1417Q46.66 7.90 0.00 8.40 1038.0 10.90 887.0 0.0 0
47.66 MPEL1417Q47.66 8.90 0.00 9.30 1008.0 11.90 847.0 0.0 0
48.66 MPEL1417Q48.66 9.70 0.00 10.40 1011.0 12.90 757.0 0.0 0
50.00 MPEL1417Q50 11.20 0.00 11.70 601.0 14.20 492.0 0.0 0
Trading Center