Skip to search.
 TSX Down0.60% TSX Ventures Down1.08%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
19.97 Down 0.66(3.20%) Jul 6, 4:00PM EDT
|After Hours : 19.90 Down 0.07 (0.35%) Jul 6, 5:43PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Jul 2015 | Aug 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, July 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
12.00MPEL150717C000120006.10 0.007.808.401212
13.00MPEL150717C000130007.19 0.006.807.8038
15.00MPEL150717C000150006.50 0.004.905.2099
16.00MPEL150717C000160004.50 0.003.904.203240
16.00MPEL150731C000160002.80 0.003.505.1055
17.00MPEL150717C000170003.50 0.002.903.20406
18.00MPEL150717C000180002.55 0.002.002.203415
18.00MPEL150724C000180000.70 0.002.052.351212
19.00MPEL150710C000190001.50 0.001.001.25375501
19.00MPEL150717C000190001.60 0.001.151.4051,224
19.00MPEL150724C000190000.35 0.001.301.553030
19.00MPEL150731C000190001.00 0.001.401.6522
19.50MPEL150710C000195001.26 0.000.650.751034
19.50MPEL150717C000195001.42 0.000.850.951364
19.50MPEL150731C000195001.07 0.001.101.3029
20.00MPEL150710C000200000.55 0.000.350.50256182
20.00MPEL150717C000200000.70 0.000.550.7024,030
20.00MPEL150724C000200001.80 0.000.700.852426
20.00MPEL150731C000200000.90 0.000.851.0012
20.50MPEL150710C000205000.20 0.000.150.30704125
20.50MPEL150717C000205000.90 0.000.400.501234
20.50MPEL150724C000205000.92 0.000.500.65110
21.00MPEL150710C000210000.15 0.000.100.201005,314
21.00MPEL150717C000210000.40 0.000.200.3533,012
21.00MPEL150724C000210000.55 0.000.350.501247
21.00MPEL150731C000210000.80 0.000.450.6024
21.50MPEL150710C000215000.18 0.000.050.201025
21.50MPEL150717C000215000.35 0.000.150.2515260
21.50MPEL150724C000215000.45 0.000.250.351027
22.00MPEL150710C000220000.15 0.00N/A0.205245
22.00MPEL150717C000220000.15 0.000.100.2015822,630
22.00MPEL150724C000220000.50 0.000.150.25237
22.00MPEL150731C000220000.50 0.000.250.35400410
22.50MPEL150710C000225000.06 0.00N/A0.1521
22.50MPEL150717C000225000.35 0.000.050.20246290
22.50MPEL150724C000225000.25 0.000.100.251513
23.00MPEL150717C000230000.25 0.00N/A0.15341,618
23.00MPEL150724C000230000.45 0.000.050.251414
23.00MPEL150731C000230000.38 0.000.100.25915
23.50MPEL150717C000235000.21 0.00N/A0.2022
23.50MPEL150731C000235000.30 0.000.050.20318318
24.00MPEL150717C000240000.13 0.00N/A0.153604
24.00MPEL150724C000240000.30 0.00N/A0.2533
24.50MPEL150724C000245000.25 0.00N/A0.2555
25.00MPEL150717C000250000.10 0.00N/A0.1546,633
26.00MPEL150717C000260000.05 0.00N/A0.053,5204,141
27.00MPEL150717C000270000.05 0.00N/A0.201509
28.00MPEL150717C000280000.03 0.00N/A0.204526
29.00MPEL150717C000290000.05 0.00N/A0.2010217
30.00MPEL150717C000300000.02 0.00N/A0.0543,870
31.00MPEL150717C000310000.10 0.00N/A0.204232
32.00MPEL150717C000320000.05 0.00N/A0.201054
33.00MPEL150717C000330000.05 0.00N/A0.202077
34.00MPEL150717C000340000.04 0.00N/A0.1533
35.00MPEL150717C000350000.05 0.00N/A0.151200
36.00MPEL150717C000360000.05 0.00N/A0.151101
37.00MPEL150717C000370000.05 0.00N/A0.151022
Put OptionsExpire at close Friday, July 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
12.00MPEL150717P000120000.05 0.00N/A0.201010
13.00MPEL150717P000130000.05 0.00N/A0.201010
14.00MPEL150717P000140000.05 0.00N/A0.201043
15.00MPEL150717P000150000.13 0.00N/A0.20246
16.00MPEL150717P000160000.10 0.00N/A0.202424
16.50MPEL150717P000165000.05 0.00N/A0.202020
17.00MPEL150717P000170000.05 0.00N/A0.202381,174
17.50MPEL150717P000175000.25 0.00N/A0.2540162
18.00MPEL150717P000180000.11 0.000.050.2510463
18.50MPEL150710P000185000.35 0.00N/A0.25511
18.50MPEL150717P000185000.42 0.000.150.251012
19.00MPEL150710P000190000.55 0.000.100.1511
19.00MPEL150717P000190000.25 0.000.250.30527,366
19.00MPEL150724P000190000.25 0.000.350.50424
19.00MPEL150731P000190000.83 0.000.450.6011
19.50MPEL150710P000195000.15 0.000.200.3017137
19.50MPEL150717P000195000.35 0.000.400.4550160
19.50MPEL150724P000195000.45 0.000.500.701020
20.00MPEL150710P000200000.31 0.000.350.552442
20.00MPEL150717P000200000.35 0.000.600.70401,182
20.00MPEL150724P000200000.50 0.000.750.901010
20.50MPEL150710P000205000.75 0.000.700.8522262
20.50MPEL150717P000205000.90 0.000.901.05328
20.50MPEL150724P000205000.70 0.000.951.205050
21.00MPEL150717P000210001.08 0.001.251.4031,387
21.00MPEL150731P000210000.89 0.001.401.6511
22.00MPEL150717P000220002.95 0.002.002.2510857
23.00MPEL150717P000230002.98 0.002.753.2031,245
23.50MPEL150731P000235004.08 0.003.203.9044
24.00MPEL150717P000240003.11 0.003.204.2064,617
25.00MPEL150717P000250003.73 0.004.205.2014,915
26.00MPEL150717P000260005.20 0.005.806.20113,577
27.00MPEL150717P000270008.00 0.006.207.201085
28.00MPEL150717P000280008.32 0.007.208.30559
29.00MPEL150717P000290008.73 0.008.209.20145
30.00MPEL150717P000300007.30 0.009.1011.5014
31.00MPEL150717P000310006.29 0.0010.2011.406036
32.00MPEL150717P0003200011.04 0.0011.2012.30547
33.00MPEL150717P000330007.91 0.0012.2013.405984
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.