Skip to search.
 TSX Up0.11% TSX Ventures Down0.09%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
17.03 Up 0.16(0.95%) Dec 9, 4:00PM EST
OptionsGet Options for:
View By Expiration: Dec 2016 | Jan 2017 | Apr 2017 | Jul 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, December 9, 2016
StrikeSymbolLastChgBidAskVolOpen Int
15.50MPEL161209C000155002.08Up 0.281.303.0044
16.00MPEL161216C000160001.25Down 0.551.151.40411
16.50MPEL161209C000165000.61 0.000.400.652622
17.00MPEL161209C000170000.33 0.00N/A0.2011103
17.00MPEL161216C000170000.55Down 0.190.500.701301,253
17.00MPEL161230C000170000.83 0.000.801.00121
17.50MPEL161209C000175000.05 0.00N/A0.101125
17.50MPEL161216C000175000.35 0.000.300.40115244
17.50MPEL161223C000175000.64Down 0.060.450.65732
17.50MPEL161230C000175000.93Down 0.020.600.75529
18.00MPEL161209C000180000.10 0.00N/A0.052381
18.00MPEL161216C000180000.20Down 0.150.150.30241663
18.00MPEL161230C000180000.60Down 1.130.400.55201
18.50MPEL161209C000185000.05Down 0.90N/A0.0537
18.50MPEL161216C000185000.29 0.000.050.202628
18.50MPEL161223C000185000.25Down 0.600.200.352316
19.00MPEL161209C000190000.52 0.00N/A0.101264
19.00MPEL161216C000190000.25Down 0.500.050.201116
19.00MPEL161223C000190000.20Down 0.710.100.25530
19.00MPEL161230C000190000.50Up 0.200.150.30739
19.50MPEL161209C000195000.02Down 0.28N/A0.10177
19.50MPEL161216C000195000.35 0.00N/A0.1563128
19.50MPEL161223C000195000.65 0.000.050.202053
19.50MPEL161230C000195000.96 0.000.750.9516
20.00MPEL161209C000200000.15 0.00N/A0.152195
20.00MPEL161216C000200000.05Down 0.10N/A0.10221,263
20.00MPEL161223C000200000.30 0.00N/A0.15516
20.00MPEL161230C000200000.40 0.000.050.2022
20.50MPEL161216C000205000.20 0.00N/A0.158793
20.50MPEL161223C000205000.33 0.00N/A0.202020
21.00MPEL161216C000210000.15 0.00N/A0.201527
22.00MPEL161216C000220000.05 0.00N/A0.202020
24.50MPEL161216C000245000.08 0.00N/A0.151010
Put OptionsExpire at close Friday, December 9, 2016
StrikeSymbolLastChgBidAskVolOpen Int
14.50MPEL161209P000145000.10 0.00N/A0.452020
14.50MPEL161223P000145000.40 0.000.050.2022
14.50MPEL161230P000145000.30 0.000.100.2599
15.00MPEL161209P000150000.18 0.00N/A0.201010
15.00MPEL161216P000150000.30Up 0.100.200.3541
15.00MPEL161223P000150000.15Down 0.200.100.25141
15.50MPEL161216P000155000.35 0.000.100.2011
16.00MPEL161209P000160000.15 0.00N/A0.0513290
16.00MPEL161216P000160000.20Down 0.250.150.257024
16.50MPEL161209P000165000.50 0.00N/A0.101010
16.50MPEL161216P000165000.30 0.000.250.4098290
17.00MPEL161209P000170000.15 0.00N/A0.10250351
17.00MPEL161216P000170000.50Down 0.300.500.6030103
17.50MPEL161209P000175000.55 0.000.400.601,0702,008
17.50MPEL161216P000175000.61Up 0.160.750.902512
18.00MPEL161209P000180000.40 0.000.851.1040400
18.00MPEL161216P000180001.20Up 1.101.051.2531142
18.00MPEL161230P000180001.50 0.001.301.5066
18.50MPEL161209P000185001.75 0.001.351.60362152
18.50MPEL161216P000185001.01 0.001.501.702204
18.50MPEL161223P000185001.75 0.001.601.808173
19.00MPEL161209P000190002.04Up 1.591.852.10438
19.00MPEL161216P000190002.20 0.001.952.1532247
19.00MPEL161223P000190002.27 0.000.951.1517
19.50MPEL161209P000195000.68 0.000.751.001033
19.50MPEL161216P000195000.60 0.002.402.653894
20.00MPEL161216P000200000.85 0.002.853.102040
20.50MPEL161216P000205001.20 0.001.701.956050
21.00MPEL161209P000210001.67 0.002.404.303060
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.