Skip to search.
 TSX Up0.37% TSX Ventures 0.00%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
37.18 Up 1.50(4.20%) Apr 17, 4:00PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2014 | May 2014 | Jul 2014 | Oct 2014 | Jan 2015 | Jan 2016
Call OptionsExpire at close Saturday, 19 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
13.66MPEL140419C0001366026.80 0.0022.4024.0003
14.00MPEL140419C0001400026.80Down 1.90N/AN/A43
20.00MPEL140419C0002000020.80Up 0.29N/AN/A46
21.66MPEL140419C0002166018.80 0.0014.4015.9005
22.00MPEL140419C0002200018.80Up 3.60N/AN/A47
22.66MPEL140419C0002266019.43 0.0013.4014.90011
23.00MPEL140419C0002300019.43 0.00N/AN/A011
24.66MPEL140419C0002466010.30 0.0010.7012.901017
25.00MPEL140419C0002500015.80Up 1.30N/AN/A311
25.66MPEL140419C000256609.30 0.009.7011.9044
26.00MPEL140419C0002600014.80Down 1.00N/AN/A43
26.66MPEL140419C0002666010.07Down 1.4310.2010.904839
27.00MPEL140419C0002700011.50 0.00N/AN/A039
27.66MPEL140419C0002766015.30 0.007.709.90062
28.66MPEL140419C0002866011.80 0.006.408.900137
29.66MPEL140419C000296607.00Up 1.307.107.9011251
30.66MPEL140419C000306606.80 0.004.506.902109
31.66MPEL140419C000316604.60Down 0.155.105.90102504
32.66MPEL140419C000326602.20 0.002.604.9017338
33.00MPEL140419C000330004.30Up 1.744.004.40150104
33.50MPEL140419C000335002.90Up 2.402.704.00628
33.66MPEL140419C000336600.65 0.001.603.90711,063
34.00MPEL140419C000340000.45 0.001.303.502020
34.50MPEL140419C000345002.70Up 2.352.553.00522
34.66MPEL140419C000346602.60Up 1.702.452.70981,105
35.00MPEL140419C000350000.50 0.001.852.45165
35.50MPEL140419C000355001.24Up 0.751.501.902458
35.66MPEL140419C000356601.40Up 0.951.451.7073254
36.00MPEL140419C000360001.25Up 0.901.051.4057148
36.50MPEL140419C000365000.45Up 0.320.600.9534128
36.66MPEL140419C000366600.70Up 0.200.450.752261,246
37.00MPEL140419C000370000.27Down 0.130.100.4011096
37.50MPEL140419C000375000.20 0.00N/A0.051475
37.66MPEL140419C000376600.05 0.00N/A0.0511,539
38.00MPEL140419C000380000.03Down 0.27N/A0.0510103
38.50MPEL140419C000385000.05 0.00N/A0.0543
38.66MPEL140419C000386600.04Down 0.01N/A0.05512,531
39.00MPEL140419C000390000.80 0.00N/A0.0544
39.50MPEL140419C000395000.20 0.00N/A0.05234236
39.66MPEL140419C000396600.01Down 0.09N/A0.05614,533
40.66MPEL140419C000406600.05 0.00N/A0.0543,897
41.66MPEL140419C000416600.01Down 0.04N/A0.05102,398
42.66MPEL140419C000426600.05 0.00N/A0.05191,857
43.66MPEL140419C000436600.01 0.00N/A0.054001,303
44.66MPEL140419C000446600.07 0.00N/A0.05201,284
45.66MPEL140419C000456600.04 0.00N/A0.054814
46.66MPEL140419C000466600.05Up 0.03N/A0.0510481
47.00MPEL140419C000470000.20Up 0.11N/AN/A24482
47.66MPEL140419C000476600.04 0.00N/A0.050369
48.00MPEL140419C000480000.04 0.00N/AN/A5369
48.66MPEL140419C000486600.04Down 0.01N/A0.0510191
49.00MPEL140419C000490000.05 0.00N/AN/A8191
49.66MPEL140419C000496600.05 0.00N/A0.055504
50.00MPEL140419C000500000.22 0.00N/AN/A4511
54.66MPEL140419C000546600.16 0.00N/A0.05055
55.00MPEL140419C000550000.16 0.00N/AN/A5055
Put OptionsExpire at close Saturday, 19 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
17.66MPEL140419P000176600.05 0.00N/A0.05013
18.00MPEL140419P000180000.05 0.00N/AN/A013
18.66MPEL140419P000186600.05 0.00N/A0.05013
19.00MPEL140419P000190000.05 0.00N/AN/A013
19.66MPEL140419P000196600.35 0.00N/A0.05092
20.00MPEL140419P000200000.35 0.00N/AN/A092
20.66MPEL140419P000206600.05 0.00N/A0.05516
21.00MPEL140419P000210000.55 0.00N/AN/A016
21.66MPEL140419P000216600.23 0.00N/A0.05041
22.00MPEL140419P000220000.23 0.00N/AN/A041
22.66MPEL140419P000226600.05 0.00N/A0.05023
23.00MPEL140419P000230000.05 0.00N/AN/A423
23.66MPEL140419P000236600.10 0.00N/A0.05092
24.00MPEL140419P000240000.10 0.00N/AN/A092
24.66MPEL140419P000246600.05 0.00N/A0.0501,812
25.00MPEL140419P000250000.05 0.00N/AN/A201,812
25.66MPEL140419P000256600.10 0.00N/A0.050265
26.00MPEL140419P000260000.10 0.00N/AN/A0265
26.66MPEL140419P000266600.16 0.00N/A0.05053
27.00MPEL140419P000270000.16 0.00N/AN/A053
27.66MPEL140419P000276600.05 0.00N/A0.050435
28.66MPEL140419P000286600.05 0.00N/A0.051080
29.66MPEL140419P000296600.10 0.00N/A0.057476
30.66MPEL140419P000306600.05 0.00N/A0.0510238
31.66MPEL140419P000316600.15 0.00N/A0.0522781
32.00MPEL140419P000320000.05Down 0.05N/A0.055620
32.50MPEL140419P000325000.25 0.00N/A0.052512
32.66MPEL140419P000326600.16 0.00N/A0.057966
33.00MPEL140419P000330000.45 0.00N/A0.051425
33.50MPEL140419P000335000.01Down 0.57N/A0.0526
33.66MPEL140419P000336600.05 0.00N/A0.0550744
34.00MPEL140419P000340000.02Down 0.11N/A0.0557231
34.50MPEL140419P000345001.10 0.00N/A0.051038
34.66MPEL140419P000346600.23 0.00N/A0.053,1773,146
35.00MPEL140419P000350000.29 0.00N/A0.055166
35.50MPEL140419P000355000.60 0.00N/A0.056,2935,015
35.66MPEL140419P000356600.45 0.00N/A0.059812
36.00MPEL140419P000360001.40 0.00N/A0.05123
36.50MPEL140419P000365001.05Down 0.35N/A0.053040
36.66MPEL140419P000366600.05Down 1.26N/A0.051131,406
37.66MPEL140419P000376600.50Down 2.000.500.7080719
38.00MPEL140419P000380001.42Down 0.530.601.109345
38.66MPEL140419P000386601.45Down 1.711.301.70110760
39.66MPEL140419P000396602.40Down 1.602.302.75771,184
40.50MPEL140419P000405003.10 0.003.005.1011
40.66MPEL140419P000406604.68Down 2.023.204.8042,416
41.66MPEL140419P000416605.80Down 1.004.204.706659
42.66MPEL140419P000426606.82Down 1.385.105.701129
43.66MPEL140419P000436606.20 0.006.108.4028342
44.66MPEL140419P000446608.35 0.007.109.30144
45.66MPEL140419P000456608.60 0.008.1010.30134
47.00MPEL140419P000470005.30 0.00N/AN/A766
48.00MPEL140419P000480006.20 0.00N/AN/A2090
49.00MPEL140419P000490007.40 0.00N/AN/A613
50.00MPEL140419P000500005.50 0.00N/AN/A407
54.66MPEL140419P0005466012.90 0.0017.2018.6003
55.00MPEL140419P0005500012.90 0.00N/AN/A33
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.