Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $27.05

down -1.31


2/9/2014 03:11 PM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Last Trade: 27.05
Trade Time: Sep 02 03:11 PM Eastern Daylight Time
Change: -1.31 (-4.62 %)
Prev Close: 28.36
Open: 27.94
Bid: 27.05
Ask: 27.06
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 18%
Options:

Call Options: MPEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MPEL1420I19 9.00 0.00 7.50 1230.0 8.30 143.0 0.0 0
20.00 MPEL1420I20 8.00 0.00 6.50 496.0 7.20 2.0 0.0 0
21.00 MPEL1405I21 6.90 0.00 5.40 750.0 6.20 15.0 0.0 0
21.00 MPEL1420I21 7.00 0.00 5.50 448.0 6.30 238.0 0.0 0
21.50 MPEL1405I21.5 4.80 0.00 5.10 162.0 5.60 50.0 0.0 0
22.00 MPEL1405I22 4.30 0.00 4.60 162.0 5.10 50.0 0.0 0
22.00 MPEL1420I22 6.00 0.00 4.60 496.0 5.20 31.0 0.0 0
22.50 MPEL1405I22.5 3.80 0.00 4.10 280.0 4.70 57.0 0.0 0
22.50 MPEL1420I22.5 5.50 0.00 4.00 872.0 4.70 42.0 0.0 0
23.00 MPEL1405I23 4.20 0.00 3.60 657.0 4.10 91.0 0.0 0
23.00 MPEL1420I23 5.00 0.00 3.50 872.0 4.20 138.0 0.0 0
23.50 MPEL1405I23.5 4.30 0.00 3.00 662.0 3.60 74.0 0.0 0
23.50 MPEL1420I23.5 4.50 0.00 3.10 872.0 3.80 36.0 0.0 0
24.00 MPEL1405I24 3.80 0.00 2.45 704.0 3.20 145.0 0.0 0
24.00 MPEL1420I24 5.72 1.72 2.55 1106.0 3.30 96.0 5.0 5
24.50 MPEL1405I24.5 3.30 0.00 2.00 1679.0 2.70 48.0 0.0 0
24.50 MPEL1420I24.5 3.50 0.00 2.10 1053.0 2.80 74.0 0.0 0
25.00 MPEL1405I25 2.85 0.00 1.65 653.0 2.25 24.0 0.0 0
25.00 MPEL1420I25 4.68 1.68 1.95 1699.0 2.30 63.0 4.0 22
25.50 MPEL1405I25.5 0.90 -1.55 1.15 1916.0 1.65 131.0 16.0 0
25.50 MPEL1420I25.5 2.60 0.00 1.60 2041.0 1.90 96.0 0.0 0
26.00 MPEL1405I26 1.10 -0.90 0.70 2435.0 1.25 270.0 10.0 0
26.00 MPEL1420I26 1.34 -0.91 1.35 165.0 1.50 41.0 48.0 6
26.50 MPEL1405I26.5 0.52 -1.08 0.65 193.0 0.75 62.0 145.0 71
26.50 MPEL1420I26.5 1.10 -0.70 1.10 62.0 1.20 258.0 73.0 0
27.00 MPEL1405I27 0.25 -1.10 0.40 37.0 0.50 29.0 48.0 25
27.00 MPEL1420I27 0.65 -1.05 0.75 142.0 0.85 264.0 91.0 61
27.50 MPEL1405I27.5 0.10 -0.60 0.20 46.0 0.30 26.0 29.0 0
27.50 MPEL1420I27.5 0.60 -0.60 0.55 181.0 0.60 100.0 2323.0 9
28.00 MPEL1405I28 0.05 -0.60 0.05 70.0 0.15 200.0 2.0 15
28.00 MPEL1420I28 0.30 -0.62 0.35 1425.0 0.50 190.0 62.0 172
28.50 MPEL1405I28.5 0.04 -0.31 0.05 8.0 0.05 2.0 12.0 903
28.50 MPEL1420I28.5 0.30 -0.40 0.30 1.0 0.35 27.0 17.0 177
29.00 MPEL1405I29 0.15 -0.03 0.15 694.0 0.05 683.0 8.0 139
29.00 MPEL1420I29 0.15 -0.35 0.15 54.0 0.25 3.0 223.0 1,193
29.50 MPEL1405I29.5 0.08 0.00 0.05 2109.0 0.05 246.0 12.0 12
29.50 MPEL1420I29.5 0.20 -0.10 0.05 2014.0 0.20 1342.0 7.0 228
30.00 MPEL1405I30 0.05 0.00 0.05 25.0 0.05 257.0 0.0 0
30.00 MPEL1420I30 0.09 -0.13 0.05 1957.0 0.15 615.0 75.0 8,157
30.50 MPEL1405I30.5 0.05 0.00 0.00 0.0 0.05 268.0 0.0 0
30.50 MPEL1420I30.5 0.30 0.20 0.05 10.0 0.15 3376.0 2.0 172
31.00 MPEL1405I31 0.05 0.00 0.00 0.0 0.05 266.0 0.0 0
31.00 MPEL1420I31 0.07 -0.09 0.05 2.0 0.15 3309.0 4.0 1,199
31.50 MPEL1405I31.5 0.05 0.00 0.00 0.0 0.05 238.0 0.0 0
31.50 MPEL1420I31.5 0.25 0.20 0.05 1612.0 0.05 182.0 12.0 51
32.00 MPEL1405I32 0.05 0.00 0.00 0.0 0.05 253.0 0.0 0
32.00 MPEL1420I32 0.04 -0.05 0.05 20.0 0.05 518.0 40.0 2,293
32.50 MPEL1405I32.5 0.05 0.00 0.00 0.0 0.15 731.0 0.0 0
32.50 MPEL1420I32.5 0.15 0.00 0.05 1565.0 0.10 2690.0 5.0 38
33.00 MPEL1405I33 0.05 0.00 0.00 0.0 0.15 732.0 0.0 0
33.00 MPEL1420I33 0.05 -0.10 0.05 10.0 0.10 2729.0 23.0 1,004
33.50 MPEL1405I33.5 0.05 0.00 0.00 0.0 0.15 845.0 0.0 0
33.50 MPEL1420I33.5 0.10 -0.05 0.05 1409.0 0.10 2693.0 35.0 69
34.00 MPEL1405I34 0.15 0.00 0.00 0.0 0.15 753.0 0.0 0
34.00 MPEL1420I34 0.05 0.00 0.05 25.0 0.10 2622.0 400.0 3,286
34.50 MPEL1405I34.5 0.15 0.00 0.00 0.0 0.15 737.0 0.0 0
34.50 MPEL1420I34.5 0.10 0.00 0.05 228.0 0.05 395.0 0.0 0
35.00 MPEL1405I35 0.20 0.00 0.00 0.0 0.20 957.0 0.0 0
35.00 MPEL1420I35 0.07 -0.03 0.05 1.0 0.05 633.0 1.0 930
35.50 MPEL1405I35.5 0.20 0.00 0.00 0.0 0.20 866.0 0.0 0
35.50 MPEL1420I35.5 0.10 0.00 0.00 0.0 0.05 367.0 0.0 0
36.00 MPEL1405I36 0.20 0.00 0.00 0.0 0.10 378.0 0.0 0
36.00 MPEL1420I36 0.04 -0.06 0.05 1.0 0.05 672.0 1.0 120
36.50 MPEL1405I36.5 0.20 0.00 0.00 0.0 0.20 951.0 0.0 0
36.50 MPEL1420I36.5 0.05 0.00 0.00 0.0 0.05 372.0 0.0 0
37.00 MPEL1405I37 0.20 0.00 0.00 0.0 0.20 944.0 0.0 0
37.00 MPEL1420I37 0.05 0.00 0.05 1.0 0.05 660.0 10.0 242
37.50 MPEL1405I37.5 0.20 0.00 0.00 0.0 0.20 927.0 0.0 0
38.00 MPEL1405I38 0.25 0.00 0.00 0.0 0.15 750.0 0.0 0
38.00 MPEL1420I38 0.05 0.00 0.05 1.0 0.05 659.0 9.0 182
38.50 MPEL1405I38.5 0.25 0.00 0.00 0.0 0.25 1093.0 0.0 0
39.00 MPEL1405I39 0.25 0.00 0.00 0.0 0.25 1070.0 0.0 0
39.00 MPEL1420I39 0.44 0.39 0.10 239.0 0.05 584.0 10.0 10
39.50 MPEL1405I39.5 0.25 0.00 0.00 0.0 0.25 1998.0 0.0 0
40.00 MPEL1420I40 0.05 0.00 0.05 3.0 0.05 595.0 2.0 3
41.00 MPEL1420I41 0.05 0.00 0.05 591.0 0.05 349.0 0.0 0
42.00 MPEL1420I42 0.05 0.00 0.05 10.0 0.05 353.0 0.0 0
43.00 MPEL1420I43 0.10 0.05 0.05 31.0 0.05 483.0 50.0 78
44.00 MPEL1420I44 0.05 0.00 0.05 2474.0 0.05 343.0 0.0 0
45.00 MPEL1420I45 0.05 0.00 0.05 11.0 0.05 342.0 0.0 0
46.00 MPEL1420I46 0.05 0.00 0.05 87.0 0.05 350.0 0.0 0
47.00 MPEL1420I47 0.05 0.00 0.05 1.0 0.05 594.0 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 0.05 523.0 2.0 2
20.00 MPEL1420U20 0.02 0.00 0.05 10.0 0.05 406.0 3.0 3
21.00 MPEL1405U21 0.20 0.00 0.00 0.0 0.25 1923.0 0.0 0
21.00 MPEL1420U21 0.05 0.00 0.05 10.0 0.10 548.0 0.0 0
21.50 MPEL1405U21.5 0.20 0.00 0.00 0.0 0.20 1042.0 0.0 0
22.00 MPEL1405U22 0.25 0.00 0.00 0.0 0.25 818.0 0.0 0
22.00 MPEL1420U22 0.10 0.00 0.00 0.0 0.10 659.0 0.0 0
22.50 MPEL1405U22.5 0.25 0.00 0.00 0.0 0.25 924.0 0.0 0
22.50 MPEL1420U22.5 0.10 0.00 0.00 0.0 0.10 1028.0 0.0 0
23.00 MPEL1405U23 0.25 0.00 0.00 0.0 0.25 811.0 0.0 0
23.00 MPEL1420U23 0.15 0.00 0.05 1.0 0.15 2136.0 0.0 0
23.50 MPEL1405U23.5 0.25 0.00 0.00 0.0 0.25 895.0 0.0 0
23.50 MPEL1420U23.5 0.15 0.00 0.05 10.0 0.15 1564.0 0.0 0
24.00 MPEL1405U24 0.25 0.00 0.00 0.0 0.25 1135.0 0.0 0
24.00 MPEL1420U24 0.23 0.08 0.05 10.0 0.20 3696.0 20.0 30
24.50 MPEL1405U24.5 0.25 0.00 0.00 0.0 0.25 1788.0 0.0 0
24.50 MPEL1420U24.5 0.20 0.00 0.05 10.0 0.25 2186.0 0.0 0
25.00 MPEL1405U25 0.25 0.00 0.00 0.0 0.25 2029.0 0.0 0
25.00 MPEL1420U25 0.20 -0.05 0.10 1210.0 0.25 1709.0 20.0 26
25.50 MPEL1405U25.5 0.25 0.00 0.00 0.0 0.25 2358.0 0.0 0
25.50 MPEL1420U25.5 0.30 0.25 0.20 100.0 0.30 1805.0 41.0 0
26.00 MPEL1405U26 0.12 0.00 0.05 205.0 0.20 2618.0 10.0 10
26.00 MPEL1420U26 0.49 0.30 0.35 32.0 0.45 160.0 72.0 508
26.50 MPEL1405U26.5 0.35 0.10 0.10 271.0 0.25 1205.0 11.0 0
26.50 MPEL1420U26.5 0.64 0.39 0.45 212.0 0.60 1017.0 55.0 141
27.00 MPEL1405U27 0.40 0.15 0.35 54.0 0.45 527.0 1.0 0
27.00 MPEL1420U27 1.00 0.65 0.75 2.0 0.85 2342.0 1079.0 377
27.50 MPEL1405U27.5 1.00 0.80 0.60 33.0 0.80 1914.0 13.0 96
27.50 MPEL1420U27.5 1.40 0.90 0.95 101.0 1.05 775.0 34.0 243
28.00 MPEL1405U28 1.15 0.80 0.95 158.0 1.25 2059.0 2.0 853
28.00 MPEL1420U28 1.80 1.15 1.30 389.0 1.45 1551.0 54.0 1,430
28.50 MPEL1405U28.5 0.50 0.00 1.45 127.0 1.80 696.0 0.0 0
28.50 MPEL1420U28.5 2.20 1.20 1.65 31.0 1.90 2639.0 16.0 231
29.00 MPEL1405U29 0.87 0.00 1.85 94.0 2.35 194.0 10.0 10
29.00 MPEL1420U29 2.20 0.85 2.00 40.0 2.30 1376.0 15.0 3,664
29.50 MPEL1405U29.5 1.50 0.00 2.30 115.0 2.95 169.0 5.0 5
29.50 MPEL1420U29.5 2.90 1.25 2.50 168.0 2.95 2016.0 30.0 183
30.00 MPEL1405U30 1.40 0.00 2.85 64.0 3.30 356.0 0.0 0
30.00 MPEL1420U30 2.90 1.05 2.85 30.0 2.90 1.0 1175.0 5,370
30.50 MPEL1405U30.5 1.85 0.00 3.40 69.0 4.00 59.0 0.0 0
30.50 MPEL1420U30.5 2.07 -0.08 3.30 285.0 3.80 1449.0 20.0 79
31.00 MPEL1405U31 2.25 0.00 3.90 49.0 4.50 140.0 0.0 0
31.00 MPEL1420U31 4.30 1.65 3.80 269.0 4.30 1405.0 5.0 879
31.50 MPEL1405U31.5 2.70 0.00 4.30 91.0 5.00 59.0 0.0 0
31.50 MPEL1420U31.5 2.90 0.00 4.30 89.0 4.80 769.0 0.0 0
32.00 MPEL1405U32 3.20 0.00 4.90 50.0 5.60 125.0 0.0 0
32.00 MPEL1420U32 3.60 0.20 4.80 49.0 5.10 25.0 3.0 98
32.50 MPEL1405U32.5 3.70 0.00 5.40 50.0 6.00 97.0 0.0 0
32.50 MPEL1420U32.5 3.90 0.00 5.30 105.0 5.80 998.0 0.0 0
33.00 MPEL1405U33 4.20 0.00 5.90 50.0 6.50 97.0 0.0 0
33.00 MPEL1420U33 4.03 -0.37 5.80 49.0 6.10 25.0 2.0 133
33.50 MPEL1405U33.5 4.50 0.00 6.30 56.0 7.00 97.0 0.0 0
33.50 MPEL1420U33.5 4.90 0.10 6.30 79.0 6.80 1415.0 20.0 78
34.00 MPEL1405U34 5.00 0.00 6.90 50.0 7.50 97.0 0.0 0
34.00 MPEL1420U34 3.20 -2.10 6.70 232.0 7.30 1024.0 22.0 95
34.50 MPEL1405U34.5 5.50 0.00 7.30 45.0 8.00 97.0 0.0 0
34.50 MPEL1420U34.5 5.80 0.00 7.40 55.0 7.80 85.0 0.0 0
35.00 MPEL1405U35 5.50 0.00 7.80 24.0 8.50 47.0 0.0 0
35.00 MPEL1420U35 5.90 -0.40 7.80 37.0 8.30 776.0 59.0 78
35.50 MPEL1405U35.5 6.00 0.00 8.30 24.0 9.00 47.0 0.0 0
35.50 MPEL1420U35.5 6.80 0.00 8.30 29.0 9.00 130.0 0.0 0
36.00 MPEL1405U36 6.50 0.00 8.80 24.0 9.50 47.0 0.0 0
36.00 MPEL1420U36 3.60 -3.70 8.80 34.0 9.60 1058.0 43.0 61
36.50 MPEL1405U36.5 6.30 0.00 9.30 49.0 10.00 39.0 0.0 0
36.50 MPEL1420U36.5 7.70 -0.10 9.40 44.0 10.00 868.0 31.0 31
37.00 MPEL1405U37 6.50 0.00 9.90 69.0 10.90 61.0 0.0 0
37.00 MPEL1420U37 8.20 -0.10 9.70 96.0 10.80 1266.0 7.0 95
37.50 MPEL1405U37.5 6.90 0.00 10.20 69.0 11.40 41.0 0.0 0
38.00 MPEL1405U38 7.30 0.00 10.90 10.0 11.90 47.0 0.0 0
38.00 MPEL1420U38 8.29 -1.01 10.50 26.0 11.90 85.0 6.0 5
38.50 MPEL1405U38.5 7.80 0.00 11.40 10.0 12.40 47.0 0.0 0
39.00 MPEL1405U39 8.30 0.00 11.80 24.0 12.90 59.0 0.0 0
39.00 MPEL1420U39 9.20 -1.10 11.70 95.0 12.80 1174.0 21.0 42
39.50 MPEL1405U39.5 9.50 0.00 12.30 56.0 13.30 438.0 0.0 0
40.00 MPEL1420U40 10.80 -0.50 12.80 34.0 13.80 1124.0 11.0 2
41.00 MPEL1420U41 12.30 0.00 13.80 24.0 14.90 90.0 0.0 0
42.00 MPEL1420U42 13.30 0.00 14.90 49.0 15.90 74.0 0.0 0
43.00 MPEL1420U43 14.30 0.00 15.80 1.0 16.90 52.0 0.0 0
44.00 MPEL1420U44 15.30 0.00 16.80 1.0 17.90 46.0 0.0 0
45.00 MPEL1420U45 16.30 0.00 17.80 1.0 18.90 46.0 0.0 0
46.00 MPEL1420U46 17.30 0.00 18.80 1.0 19.90 46.0 0.0 0
47.00 MPEL1420U47 17.29 -1.01 19.80 82.0 21.10 1114.0 4.0 13
Trading Center