$26.37 0.00 (0.00%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Sep. 16, 2014 | 04:15 PM
Last Trade: 26.37
Trade Time: Sep 16 04:15 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 26.37
Open: 26.25
Bid: 25.20
Ask: 26.07
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MPEL1420I19 6.50 0.00 6.50 1391.0 7.50 795.0 0.0 0
20.00 MPEL1420I20 5.10 0.00 5.10 385.0 6.50 681.0 0.0 0
21.00 MPEL1420I21 4.40 0.00 4.40 422.0 5.50 622.0 0.0 0
22.00 MPEL1420I22 3.20 0.00 3.20 800.0 4.50 653.0 0.0 0
22.50 MPEL1420I22.5 2.70 0.00 2.70 610.0 4.00 697.0 0.0 0
23.00 MPEL1420I23 4.70 2.15 2.55 1960.0 3.50 1586.0 17.0 17
23.50 MPEL1420I23.5 1.75 0.00 1.75 1803.0 3.00 1085.0 0.0 0
24.00 MPEL1420I24 5.72 4.22 1.50 1803.0 2.65 1892.0 5.0 5
24.50 MPEL1420I24.5 2.70 1.40 1.30 1316.0 2.05 610.0 2.0 2
25.00 MPEL1420I25 2.35 1.40 0.95 1012.0 1.55 802.0 2.0 24
25.50 MPEL1420I25.5 0.75 0.00 0.70 1385.0 1.10 1217.0 96.0 95
26.00 MPEL1420I26 0.55 0.00 0.55 73.0 0.70 817.0 5322.0 4,260
26.50 MPEL1420I26.5 0.25 0.00 0.25 2602.0 0.35 2.0 305.0 448
27.00 MPEL1420I27 0.20 0.00 0.10 2935.0 0.20 112.0 140.0 259
27.50 MPEL1420I27.5 0.08 0.00 0.05 2085.0 0.15 2326.0 42.0 2,421
28.00 MPEL1420I28 0.05 0.00 0.05 15.0 0.10 1535.0 16.0 777
28.50 MPEL1420I28.5 0.10 0.00 0.05 710.0 0.10 1947.0 3.0 350
29.00 MPEL1420I29 0.09 0.00 0.05 7.0 0.05 981.0 51.0 1,797
29.50 MPEL1420I29.5 0.02 0.00 0.05 612.0 0.05 935.0 15.0 208
30.00 MPEL1420I30 0.05 0.03 0.05 6.0 0.10 2984.0 10.0 8,264
30.50 MPEL1420I30.5 0.05 0.00 0.05 24.0 0.05 1095.0 2.0 168
31.00 MPEL1420I31 0.03 -0.02 0.05 104.0 0.05 1041.0 5.0 1,177
31.50 MPEL1420I31.5 0.25 0.15 0.05 104.0 0.10 2842.0 12.0 51
32.00 MPEL1420I32 0.05 0.00 0.05 10.0 0.05 1228.0 2311.0 1,859
32.50 MPEL1420I32.5 0.05 0.00 0.05 5.0 0.05 748.0 10.0 43
33.00 MPEL1420I33 0.05 0.00 0.05 10.0 0.05 1228.0 5.0 1,008
33.50 MPEL1420I33.5 0.10 0.05 0.05 1409.0 0.05 768.0 35.0 69
34.00 MPEL1420I34 0.05 0.00 0.05 1.0 0.05 1205.0 2.0 2,957
34.50 MPEL1420I34.5 0.05 0.00 0.05 228.0 0.05 525.0 0.0 0
35.00 MPEL1420I35 0.03 -0.02 0.05 1.0 0.05 1197.0 3.0 924
35.50 MPEL1420I35.5 0.05 0.00 0.00 0.0 0.05 483.0 0.0 0
36.00 MPEL1420I36 0.04 -0.01 0.05 1.0 0.05 1218.0 5.0 114
36.50 MPEL1420I36.5 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
37.00 MPEL1420I37 0.05 0.00 0.05 1.0 0.05 822.0 10.0 242
38.00 MPEL1420I38 0.05 0.00 0.05 1.0 0.05 1170.0 9.0 182
39.00 MPEL1420I39 0.44 0.39 0.10 239.0 0.05 806.0 10.0 10
40.00 MPEL1420I40 0.05 0.00 0.05 3.0 0.05 726.0 2.0 3
41.00 MPEL1420I41 0.05 0.00 0.05 591.0 0.05 533.0 0.0 0
42.00 MPEL1420I42 0.05 0.00 0.05 10.0 0.05 531.0 0.0 0
43.00 MPEL1420I43 0.10 0.05 0.05 31.0 0.05 586.0 50.0 78
44.00 MPEL1420I44 0.05 0.00 0.05 2474.0 0.05 499.0 0.0 0
45.00 MPEL1420I45 0.05 0.00 0.05 11.0 0.05 493.0 0.0 0
46.00 MPEL1420I46 0.05 0.00 0.05 87.0 0.05 502.0 0.0 0
47.00 MPEL1420I47 0.05 0.00 0.05 1.0 0.05 811.0 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 1263.0 2.0 2
20.00 MPEL1420U20 0.02 -0.03 0.05 10.0 0.05 333.0 3.0 3
21.00 MPEL1420U21 0.05 0.00 0.05 10.0 0.05 231.0 0.0 0
22.00 MPEL1420U22 0.10 0.00 0.00 0.0 0.10 1428.0 0.0 0
22.50 MPEL1420U22.5 0.10 0.00 0.00 0.0 0.10 1430.0 0.0 0
23.00 MPEL1420U23 0.10 0.00 0.05 1.0 0.10 2181.0 0.0 0
23.50 MPEL1420U23.5 0.15 0.00 0.05 10.0 0.15 1713.0 0.0 0
24.00 MPEL1420U24 0.23 0.08 0.05 10.0 0.15 2706.0 20.0 30
24.50 MPEL1420U24.5 0.15 0.00 0.05 42.0 0.15 2195.0 0.0 0
25.00 MPEL1420U25 0.20 0.15 0.05 181.0 0.20 2464.0 20.0 41
25.50 MPEL1420U25.5 0.25 0.00 0.10 2043.0 0.20 2745.0 933.0 920
26.00 MPEL1420U26 0.43 0.00 0.20 1292.0 0.30 446.0 70.0 551
26.50 MPEL1420U26.5 0.45 0.00 0.45 82.0 0.55 32.0 41.0 252
27.00 MPEL1420U27 1.05 0.00 0.75 747.0 0.95 1605.0 94.0 1,737
27.50 MPEL1420U27.5 1.40 0.00 1.15 1062.0 1.50 1761.0 165.0 443
28.00 MPEL1420U28 2.23 0.00 1.55 445.0 2.05 1374.0 15.0 2,625
28.50 MPEL1420U28.5 0.95 -1.05 2.00 611.0 2.65 1393.0 1.0 357
29.00 MPEL1420U29 3.00 0.00 2.60 64.0 2.70 31.0 3177.0 3,639
29.50 MPEL1420U29.5 3.50 0.00 3.10 1776.0 3.80 2451.0 329.0 481
30.00 MPEL1420U30 3.90 0.10 3.60 48.0 3.80 5.0 594.0 4,108
30.50 MPEL1420U30.5 3.70 0.00 4.10 796.0 4.60 1712.0 10.0 42
31.00 MPEL1420U31 4.90 0.00 4.50 204.0 5.10 853.0 8.0 778
31.50 MPEL1420U31.5 4.30 0.00 4.30 31.0 5.70 328.0 0.0 0
32.00 MPEL1420U32 3.70 -1.80 5.50 121.0 6.20 646.0 11.0 29
32.50 MPEL1420U32.5 5.30 0.00 5.30 135.0 6.70 236.0 0.0 0
33.00 MPEL1420U33 7.03 0.00 6.50 702.0 7.30 990.0 10.0 70
33.50 MPEL1420U33.5 4.90 -2.10 7.00 832.0 7.70 975.0 20.0 15
34.00 MPEL1420U34 3.20 -4.20 7.40 1063.0 8.20 864.0 22.0 91
34.50 MPEL1420U34.5 6.30 0.00 6.30 60.0 8.70 60.0 0.0 0
35.00 MPEL1420U35 5.90 -1.50 7.40 1266.0 9.20 875.0 59.0 10
35.50 MPEL1420U35.5 7.30 0.00 7.30 248.0 11.10 208.0 0.0 0
36.00 MPEL1420U36 3.60 -5.60 9.20 1276.0 10.20 860.0 43.0 61
36.50 MPEL1420U36.5 7.70 -0.80 8.10 11.0 12.10 51.0 31.0 12
37.00 MPEL1420U37 8.20 -2.00 10.20 760.0 11.20 626.0 7.0 7
38.00 MPEL1420U38 10.10 0.50 9.90 30.0 12.10 20.0 10.0 10
39.00 MPEL1420U39 9.20 -1.60 10.80 38.0 15.10 33.0 21.0 21
40.00 MPEL1420U40 10.80 -1.30 12.10 42.0 13.80 20.0 11.0 2
41.00 MPEL1420U41 13.00 0.00 13.00 30.0 15.40 42.0 0.0 0
42.00 MPEL1420U42 14.00 0.00 14.00 38.0 16.20 139.0 0.0 0
43.00 MPEL1420U43 14.90 0.00 14.90 38.0 17.40 138.0 0.0 0
44.00 MPEL1420U44 15.90 0.00 15.90 38.0 18.40 135.0 0.0 0
45.00 MPEL1420U45 17.10 0.00 17.10 30.0 19.20 131.0 0.0 0
46.00 MPEL1420U46 18.00 0.00 18.00 45.0 20.00 141.0 0.0 0
47.00 MPEL1420U47 17.29 -2.81 20.10 796.0 21.20 305.0 4.0 13